| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 49.33 | 49.37 | 45.441 | 47.3 | 47.3 | -2.13 (-4.31%) | 876,783 |
| 20 Sep 2005 | USD | 50.99 | 51.14 | 49.35 | 49.43 | 49.43 | -1.11 (-2.20%) | 372,040 |
| 19 Sep 2005 | USD | 49.9 | 51.32 | 49.65 | 50.54 | 50.54 | +1.09 (+2.20%) | 487,916 |
| 16 Sep 2005 | USD | 48.59 | 49.55 | 48.15 | 49.45 | 49.45 | +1.15 (+2.38%) | 385,990 |
| 15 Sep 2005 | USD | 49.08 | 49.63 | 47.8 | 48.3 | 48.3 | -0.78 (-1.59%) | 171,722 |
| 14 Sep 2005 | USD | 49.74 | 50.5 | 48.6 | 49.08 | 49.08 | -0.93 (-1.86%) | 221,693 |
| 13 Sep 2005 | USD | 49.98 | 50.51 | 49.65 | 50.01 | 50.01 | -0.27 (-0.54%) | 224,095 |
| 12 Sep 2005 | USD | 48.5 | 50.87 | 48.5 | 50.28 | 50.28 | +1.7 (+3.50%) | 391,822 |
| 9 Sep 2005 | USD | 48.24 | 48.81 | 48 | 48.58 | 48.58 | +0.33 (+0.68%) | 166,833 |
| 8 Sep 2005 | USD | 48.83 | 49.04 | 47.78 | 48.25 | 48.25 | -0.91 (-1.85%) | 227,871 |
| 7 Sep 2005 | USD | 47.86 | 49.17 | 47.86 | 49.16 | 49.16 | +1.23 (+2.57%) | 325,984 |
| 6 Sep 2005 | USD | 45.81 | 48.04 | 45.81 | 47.93 | 47.93 | +2.12 (+4.63%) | 510,995 |
| 5 Sep 2005 | USD | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 46.64 | 46.66 | 45.15 | 45.81 | 45.81 | -0.95 (-2.03%) | 290,031 |
| 1 Sep 2005 | USD | 45.92 | 47 | 45.92 | 46.76 | 46.76 | +0.49 (+1.06%) | 434,571 |
| 31 Aug 2005 | USD | 47.76 | 47.78 | 45.76 | 46.27 | 46.27 | -1.59 (-3.32%) | 615,034 |
| 30 Aug 2005 | USD | 47.94 | 48.58 | 47.21 | 47.86 | 47.86 | +0.1 (+0.21%) | 254,827 |
| 29 Aug 2005 | USD | 46.83 | 48.05 | 46.39 | 47.76 | 47.76 | +0.57 (+1.21%) | 339,168 |
| 26 Aug 2005 | USD | 46.28 | 47.52 | 46.27 | 47.19 | 47.19 | +0.76 (+1.64%) | 620,297 |
| 25 Aug 2005 | USD | 49.75 | 50.28 | 45.55 | 46.43 | 46.43 | -3.5 (-7.01%) | 1,081,797 |
| 24 Aug 2005 | USD | 50.35 | 51.6 | 49.6265 | 49.93 | 49.93 | -0.26 (-0.52%) | 339,093 |
| 23 Aug 2005 | USD | 50.04 | 50.81 | 48.66 | 50.19 | 50.19 | +0.13 (+0.26%) | 357,008 |
| 22 Aug 2005 | USD | 49.49 | 50.4 | 49.1 | 50.06 | 50.06 | +0.78 (+1.58%) | 289,608 |
| 19 Aug 2005 | USD | 48.88 | 49.43 | 48.87 | 49.28 | 49.28 | +0.29 (+0.59%) | 268,980 |
| 18 Aug 2005 | USD | 49.78 | 50.22 | 48.55 | 48.99 | 48.99 | -1.06 (-2.12%) | 221,950 |
| 17 Aug 2005 | USD | 48.3 | 50.48 | 48.26 | 50.05 | 50.05 | +1.78 (+3.69%) | 387,630 |
| 16 Aug 2005 | USD | 50.2 | 50.67 | 48.27 | 48.27 | 48.27 | -1.91 (-3.81%) | 417,808 |
| 15 Aug 2005 | USD | 51.68 | 51.8 | 49.54 | 50.18 | 50.18 | -1.76 (-3.39%) | 825,276 |
| 12 Aug 2005 | USD | 53.15 | 53.76 | 51.4 | 51.94 | 51.94 | -1.67 (-3.12%) | 366,534 |
| 11 Aug 2005 | USD | 52.01 | 53.75 | 51.638 | 53.61 | 53.61 | +1.65 (+3.18%) | 591,048 |
