| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | USD | 29.26 | 29.31 | 29.12 | 29.21 | 29.21 | -0.34 (-1.15%) | 487,700 |
| 16 Sep 2005 | USD | 29.43 | 29.6 | 29.28 | 29.55 | 29.55 | +0.32 (+1.09%) | 322,300 |
| 15 Sep 2005 | USD | 29.26 | 29.32 | 29.166 | 29.23 | 29.23 | -0.11 (-0.37%) | 665,900 |
| 14 Sep 2005 | USD | 29.48 | 29.56 | 29.29 | 29.34 | 29.34 | +0.08 (+0.27%) | 299,200 |
| 13 Sep 2005 | USD | 29.46 | 29.47 | 29.05 | 29.26 | 29.26 | -0.28 (-0.95%) | 356,700 |
| 12 Sep 2005 | USD | 29.41 | 29.55 | 29.4 | 29.54 | 29.54 | -0.16 (-0.54%) | 421,000 |
| 9 Sep 2005 | USD | 29.64 | 29.76 | 29.5 | 29.7 | 29.7 | +0.12 (+0.41%) | 459,100 |
| 8 Sep 2005 | USD | 29.58 | 29.68 | 29.52 | 29.58 | 29.58 | -0.07 (-0.24%) | 202,400 |
| 7 Sep 2005 | USD | 29.57 | 29.75 | 29.52 | 29.65 | 29.65 | -0.09 (-0.30%) | 304,600 |
| 6 Sep 2005 | USD | 29.48 | 29.74 | 29.48 | 29.74 | 29.74 | +0.59 (+2.02%) | 346,800 |
| 5 Sep 2005 | USD | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 29.37 | 29.47 | 29.11 | 29.15 | 29.15 | -0.13 (-0.44%) | 372,500 |
| 1 Sep 2005 | USD | 29.15 | 29.4 | 29.05 | 29.28 | 29.28 | +0.06 (+0.21%) | 380,500 |
| 31 Aug 2005 | USD | 28.69 | 29.22 | 28.66 | 29.22 | 29.22 | +0.74 (+2.60%) | 568,600 |
| 30 Aug 2005 | USD | 28.49 | 28.55 | 28.29 | 28.48 | 28.48 | -0.07 (-0.25%) | 283,800 |
| 29 Aug 2005 | USD | 28.41 | 28.58 | 28.35 | 28.55 | 28.55 | 0.0 (0.0%) | 333,900 |
| 26 Aug 2005 | USD | 28.74 | 28.74 | 28.51 | 28.55 | 28.55 | -0.29 (-1.01%) | 343,300 |
| 25 Aug 2005 | USD | 28.87 | 28.98 | 28.7 | 28.84 | 28.84 | +0.1 (+0.35%) | 433,100 |
| 24 Aug 2005 | USD | 28.61 | 28.99 | 28.6 | 28.74 | 28.74 | +0.09 (+0.31%) | 321,900 |
| 23 Aug 2005 | USD | 28.82 | 28.82 | 28.59 | 28.65 | 28.65 | -0.35 (-1.21%) | 452,500 |
| 22 Aug 2005 | USD | 29.14 | 29.2 | 28.81 | 29 | 29 | +0.03 (+0.10%) | 323,400 |
| 19 Aug 2005 | USD | 28.84 | 29.01 | 28.77 | 28.97 | 28.97 | +0.11 (+0.38%) | 335,200 |
| 18 Aug 2005 | USD | 28.77 | 28.95 | 28.7 | 28.86 | 28.86 | -0.17 (-0.59%) | 548,800 |
| 17 Aug 2005 | USD | 29.01 | 29.16 | 28.92 | 29.03 | 29.03 | -0.28 (-0.96%) | 441,900 |
| 16 Aug 2005 | USD | 29.43 | 29.54 | 29.24 | 29.31 | 29.31 | -0.81 (-2.69%) | 411,300 |
| 15 Aug 2005 | USD | 29.95 | 30.18 | 29.91 | 30.12 | 30.12 | -0.11 (-0.36%) | 433,000 |
| 12 Aug 2005 | USD | 30.1 | 30.31 | 30.03 | 30.23 | 30.23 | -0.32 (-1.05%) | 760,600 |
| 11 Aug 2005 | USD | 30.35 | 30.62 | 30.3 | 30.55 | 30.55 | -0.27 (-0.88%) | 396,800 |
| 10 Aug 2005 | USD | 30.84 | 31.11 | 30.69 | 30.82 | 30.82 | +0.33 (+1.08%) | 389,700 |
| 9 Aug 2005 | USD | 30.18 | 30.59 | 30.14 | 30.49 | 30.49 | +0.39 (+1.30%) | 323,900 |
