| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 71.5 | 71.85 | 71.5 | 71.85 | 17.9625 | +0.49 (+0.69%) | 2,200 |
| 6 Sep 2005 | USD | 71.35 | 71.36 | 71.32 | 71.36 | 17.84 | +0.68 (+0.96%) | 400 |
| 5 Sep 2005 | USD | 70.68 | 70.68 | 70.68 | 70.68 | 17.67 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 71 | 71 | 70.58 | 70.68 | 17.67 | -0.4 (-0.56%) | 2,800 |
| 1 Sep 2005 | USD | 71.22 | 71.43 | 70.948 | 71.08 | 17.77 | +0.06 (+0.08%) | 3,300 |
| 31 Aug 2005 | USD | 69.83 | 71.02 | 69.83 | 71.02 | 17.755 | +1.37 (+1.97%) | 10,000 |
| 30 Aug 2005 | USD | 69.73 | 69.74 | 69.54 | 69.65 | 17.4125 | -0.13 (-0.19%) | 3,800 |
| 29 Aug 2005 | USD | 69.32 | 69.8 | 69.3 | 69.78 | 17.445 | +0.2 (+0.29%) | 3,000 |
| 26 Aug 2005 | USD | 69.93 | 69.93 | 69.43 | 69.58 | 17.395 | -0.43 (-0.61%) | 4,800 |
| 25 Aug 2005 | USD | 70.04 | 70.06 | 69.87 | 70.01 | 17.5025 | +0.17 (+0.24%) | 2,200 |
| 24 Aug 2005 | USD | 69.9 | 70.56 | 69.84 | 69.84 | 17.46 | -0.11 (-0.16%) | 5,600 |
| 23 Aug 2005 | USD | 70.27 | 70.27 | 69.74 | 69.95 | 17.4875 | -0.13 (-0.19%) | 2,200 |
| 22 Aug 2005 | USD | 70.25 | 70.29 | 69.926 | 70.08 | 17.52 | 0.0 (0.0%) | 12,800 |
| 19 Aug 2005 | USD | 70.16 | 70.18 | 70 | 70.08 | 17.52 | +0.13 (+0.19%) | 1,600 |
| 18 Aug 2005 | USD | 69.84 | 70 | 69.826 | 69.95 | 17.4875 | -0.24 (-0.34%) | 3,500 |
| 17 Aug 2005 | USD | 70.12 | 70.34 | 70.11 | 70.19 | 17.5475 | -0.04 (-0.06%) | 900 |
| 16 Aug 2005 | USD | 70.92 | 70.92 | 70.19 | 70.23 | 17.5575 | -0.77 (-1.08%) | 4,000 |
| 15 Aug 2005 | USD | 70.85 | 71.14 | 70.58 | 71 | 17.75 | +0.25 (+0.35%) | 2,600 |
| 12 Aug 2005 | USD | 70.47 | 70.75 | 70.3 | 70.75 | 17.6875 | -0.15 (-0.21%) | 3,900 |
| 11 Aug 2005 | USD | 70.6 | 70.9 | 70.58 | 70.9 | 17.725 | +0.34 (+0.48%) | 3,200 |
| 10 Aug 2005 | USD | 70.8 | 71.09 | 70.56 | 70.56 | 17.64 | +0.25 (+0.36%) | 6,400 |
| 9 Aug 2005 | USD | 70.36 | 70.45 | 70.23 | 70.31 | 17.5775 | +0.25 (+0.36%) | 2,900 |
| 8 Aug 2005 | USD | 70.6 | 70.89 | 70.06 | 70.06 | 17.515 | -0.49 (-0.69%) | 1,300 |
| 5 Aug 2005 | USD | 71.2 | 71.2 | 70.41 | 70.55 | 17.6375 | -0.97 (-1.36%) | 8,500 |
| 4 Aug 2005 | USD | 71.84 | 71.84 | 71.52 | 71.52 | 17.88 | -0.57 (-0.79%) | 8,300 |
| 3 Aug 2005 | USD | 72.19 | 72.31 | 72.09 | 72.09 | 18.0225 | -0.11 (-0.15%) | 22,100 |
| 2 Aug 2005 | USD | 72.06 | 72.32 | 72.06 | 72.2 | 18.05 | +0.13 (+0.18%) | 5,300 |
| 1 Aug 2005 | USD | 71.79 | 72.07 | 71.68 | 72.07 | 18.0175 | +0.3 (+0.42%) | 1,300 |
| 29 Jul 2005 | USD | 71.96 | 72.15 | 71.75 | 71.77 | 17.9425 | -0.13 (-0.18%) | 4,900 |
| 28 Jul 2005 | USD | 71.54 | 71.99 | 71.38 | 71.9 | 17.975 | +0.74 (+1.04%) | 3,300 |
