| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 35.75 | 36.36 | 35.75 | 36.25 | 7.25 | +1.27 (+3.63%) | 8,600 |
| 6 Sep 2005 | USD | 34.63 | 35 | 34.63 | 34.98 | 6.996 | +0.6 (+1.75%) | 7,900 |
| 5 Sep 2005 | USD | 34.38 | 34.38 | 34.38 | 34.38 | 6.876 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 34.25 | 34.38 | 33.95 | 34.38 | 6.876 | -0.35 (-1.01%) | 2,900 |
| 1 Sep 2005 | USD | 34.45 | 35.5 | 34.25 | 34.73 | 6.946 | +1.6 (+4.83%) | 14,800 |
| 31 Aug 2005 | USD | 32.5 | 33.13 | 32.5 | 33.13 | 6.626 | +1.68 (+5.34%) | 7,900 |
| 30 Aug 2005 | USD | 31.11 | 31.62 | 31.11 | 31.45 | 6.29 | +0.55 (+1.78%) | 900 |
| 29 Aug 2005 | USD | 31.15 | 31.15 | 30.9 | 30.9 | 6.18 | -0.94 (-2.95%) | 1,900 |
| 26 Aug 2005 | USD | 31.86 | 31.86 | 31.75 | 31.84 | 6.368 | -0.36 (-1.12%) | 700 |
| 25 Aug 2005 | USD | 32.44 | 32.6 | 32.2 | 32.2 | 6.44 | +0.34 (+1.07%) | 600 |
| 24 Aug 2005 | USD | 32 | 32.25 | 31.7 | 31.86 | 6.372 | -2.29 (-6.71%) | 7,800 |
| 23 Aug 2005 | USD | 34 | 34.15 | 33.75 | 34.15 | 6.83 | 0.0 (0.0%) | 2,200 |
| 22 Aug 2005 | USD | 34.5 | 34.5 | 34.15 | 34.15 | 6.83 | +0.02 (+0.06%) | 1,400 |
| 19 Aug 2005 | USD | 34.5 | 34.5 | 34.13 | 34.13 | 6.826 | -0.12 (-0.35%) | 800 |
| 18 Aug 2005 | USD | 34.5 | 34.5 | 34.25 | 34.25 | 6.85 | -1.01 (-2.86%) | 1,500 |
| 17 Aug 2005 | USD | 35.26 | 35.26 | 35.26 | 35.26 | 7.052 | 0.0 (0.0%) | 0 |
| 16 Aug 2005 | USD | 35.2 | 35.5 | 34.9 | 35.26 | 7.052 | +0.38 (+1.09%) | 2,400 |
| 15 Aug 2005 | USD | 35 | 35.24 | 34.65 | 34.88 | 6.976 | -0.63 (-1.77%) | 3,400 |
| 12 Aug 2005 | USD | 35.05 | 35.7 | 35.05 | 35.51 | 7.102 | +1.06 (+3.08%) | 2,900 |
| 11 Aug 2005 | USD | 34.6 | 34.7 | 34.3 | 34.45 | 6.89 | +0.29 (+0.85%) | 1,400 |
| 10 Aug 2005 | USD | 34.38 | 34.38 | 34.16 | 34.16 | 6.832 | +0.61 (+1.82%) | 500 |
| 9 Aug 2005 | USD | 33.7 | 33.73 | 33.35 | 33.55 | 6.71 | -0.71 (-2.07%) | 2,600 |
| 8 Aug 2005 | USD | 34.6 | 34.6 | 34.25 | 34.26 | 6.852 | -0.58 (-1.66%) | 3,100 |
| 5 Aug 2005 | USD | 34.84 | 34.84 | 34.8 | 34.84 | 6.968 | +0.07 (+0.20%) | 8,100 |
| 4 Aug 2005 | USD | 34.76 | 34.84 | 34.76 | 34.77 | 6.954 | -0.28 (-0.80%) | 1,200 |
| 3 Aug 2005 | USD | 34.75 | 35.05 | 34.75 | 35.05 | 7.01 | +0.8 (+2.34%) | 800 |
| 2 Aug 2005 | USD | 34.1 | 34.25 | 33.8 | 34.25 | 6.85 | +0.86 (+2.58%) | 1,300 |
| 1 Aug 2005 | USD | 33.39 | 33.39 | 33.39 | 33.39 | 6.678 | +0.04 (+0.12%) | 200 |
| 29 Jul 2005 | USD | 33.5 | 33.5 | 33.35 | 33.35 | 6.67 | +0.08 (+0.24%) | 600 |
| 28 Jul 2005 | USD | 33.6 | 33.61 | 33.25 | 33.27 | 6.654 | -0.576 (-1.70%) | 3,300 |
