| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | USD | 40.97 | 41.1 | 40.88 | 41.06 | 8.212 | +0.29 (+0.71%) | 36,600 |
| 15 Sep 2005 | USD | 41.16 | 41.16 | 40.73 | 40.77 | 8.154 | -0.39 (-0.95%) | 760,600 |
| 14 Sep 2005 | USD | 41.46 | 41.46 | 41.13 | 41.16 | 8.232 | -0.34 (-0.82%) | 68,400 |
| 13 Sep 2005 | USD | 41.19 | 41.67 | 41.12 | 41.5 | 8.3 | +0.17 (+0.41%) | 574,600 |
| 12 Sep 2005 | USD | 41.03 | 41.45 | 41.03 | 41.33 | 8.266 | +0.45 (+1.10%) | 41,500 |
| 9 Sep 2005 | USD | 40.6 | 40.92 | 40.6 | 40.88 | 8.176 | +0.27 (+0.66%) | 12,500 |
| 8 Sep 2005 | USD | 40.56 | 40.87 | 40.55 | 40.61 | 8.122 | +0.04 (+0.10%) | 34,200 |
| 7 Sep 2005 | USD | 40.39 | 40.68 | 40.27 | 40.57 | 8.114 | +0.12 (+0.30%) | 42,300 |
| 6 Sep 2005 | USD | 39.99 | 40.45 | 39.95 | 40.45 | 8.09 | +0.51 (+1.28%) | 34,300 |
| 5 Sep 2005 | USD | 39.94 | 39.94 | 39.94 | 39.94 | 7.988 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 39.99 | 40.18 | 39.9 | 39.94 | 7.988 | +0.12 (+0.30%) | 267,000 |
| 1 Sep 2005 | USD | 39.79 | 40 | 39.63 | 39.82 | 7.964 | -0.18 (-0.45%) | 32,800 |
| 31 Aug 2005 | USD | 39.37 | 40 | 39.27 | 40 | 8 | +0.78 (+1.99%) | 235,400 |
| 30 Aug 2005 | USD | 39.25 | 39.33 | 39.12 | 39.22 | 7.844 | -0.13 (-0.33%) | 208,900 |
| 29 Aug 2005 | USD | 39 | 39.47 | 39 | 39.35 | 7.87 | +0.13 (+0.33%) | 34,100 |
| 26 Aug 2005 | USD | 39.2 | 39.32 | 39 | 39.22 | 7.844 | +0.02 (+0.05%) | 15,400 |
| 25 Aug 2005 | USD | 39.33 | 39.38 | 39.2 | 39.2 | 7.84 | -0.1 (-0.25%) | 7,700 |
| 24 Aug 2005 | USD | 39.35 | 39.79 | 39.2 | 39.3 | 7.86 | -0.14 (-0.35%) | 30,300 |
| 23 Aug 2005 | USD | 39.66 | 39.66 | 39.32 | 39.44 | 7.888 | -0.02 (-0.05%) | 64,200 |
| 22 Aug 2005 | USD | 39.58 | 39.81 | 39.43 | 39.46 | 7.892 | -0.17 (-0.43%) | 204,000 |
| 19 Aug 2005 | USD | 39.71 | 39.87 | 39.63 | 39.63 | 7.926 | -0.01 (-0.03%) | 13,500 |
| 18 Aug 2005 | USD | 39.86 | 39.89 | 39.64 | 39.64 | 7.928 | -0.38 (-0.95%) | 31,300 |
| 17 Aug 2005 | USD | 39.5 | 40.1 | 39.5 | 40.02 | 8.004 | +0.39 (+0.98%) | 27,300 |
| 16 Aug 2005 | USD | 40 | 40.03 | 39.57 | 39.63 | 7.926 | -0.41 (-1.02%) | 62,800 |
| 15 Aug 2005 | USD | 39.85 | 40.14 | 39.59 | 40.04 | 8.008 | +0.3 (+0.75%) | 25,400 |
| 12 Aug 2005 | USD | 39.78 | 39.85 | 39.5 | 39.74 | 7.948 | -0.16 (-0.40%) | 108,200 |
| 11 Aug 2005 | USD | 39.69 | 40.1 | 39.69 | 39.9 | 7.98 | +0.12 (+0.30%) | 77,800 |
| 10 Aug 2005 | USD | 40.14 | 40.3 | 39.66 | 39.78 | 7.956 | -0.32 (-0.80%) | 154,800 |
| 9 Aug 2005 | USD | 40.05 | 40.11 | 39.885 | 40.1 | 8.02 | +0.28 (+0.70%) | 58,100 |
| 8 Aug 2005 | USD | 40.11 | 40.18 | 39.73 | 39.82 | 7.964 | -0.26 (-0.65%) | 11,100 |
