| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | USD | 42.95 | 42.99 | 42.19 | 42.87 | 42.87 | +0.05 (+0.12%) | 1,559,358 |
| 16 Sep 2005 | USD | 40.89 | 43 | 40.84 | 42.82 | 42.82 | +1.82 (+4.44%) | 1,496,750 |
| 15 Sep 2005 | USD | 40.55 | 41.21 | 40.41 | 41 | 41 | +0.52 (+1.28%) | 669,295 |
| 14 Sep 2005 | USD | 40.88 | 40.93 | 40.45 | 40.48 | 40.48 | -0.36 (-0.88%) | 516,332 |
| 13 Sep 2005 | USD | 40.8 | 41 | 40.43 | 40.84 | 40.84 | -0.08 (-0.20%) | 764,233 |
| 12 Sep 2005 | USD | 40.89 | 41.28 | 40.77 | 40.92 | 40.92 | +0.04 (+0.10%) | 869,016 |
| 9 Sep 2005 | USD | 39.61 | 40.98 | 39.5 | 40.88 | 40.88 | +1.23 (+3.10%) | 1,228,657 |
| 8 Sep 2005 | USD | 40.25 | 40.38 | 39.24 | 39.65 | 39.65 | -0.77 (-1.90%) | 1,121,286 |
| 7 Sep 2005 | USD | 40.75 | 40.86 | 40.34 | 40.42 | 40.42 | -0.39 (-0.96%) | 583,346 |
| 6 Sep 2005 | USD | 40.26 | 40.91 | 40.22 | 40.81 | 40.81 | +0.64 (+1.59%) | 667,068 |
| 5 Sep 2005 | USD | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 40.3 | 40.33 | 39.81 | 40.17 | 40.17 | -0.08 (-0.20%) | 758,075 |
| 1 Sep 2005 | USD | 40.06 | 40.29 | 39.97 | 40.25 | 40.25 | +0.05 (+0.12%) | 1,155,913 |
| 31 Aug 2005 | USD | 40.07 | 40.2864 | 39.24 | 40.2 | 40.2 | -0.03 (-0.07%) | 2,024,560 |
| 30 Aug 2005 | USD | 40.88 | 40.94 | 40.1 | 40.23 | 40.23 | -0.67 (-1.64%) | 552,572 |
| 29 Aug 2005 | USD | 40.36 | 41 | 40.33 | 40.9 | 40.9 | +0.36 (+0.89%) | 676,977 |
| 26 Aug 2005 | USD | 40.76 | 41.05 | 40.51 | 40.54 | 40.54 | -0.29 (-0.71%) | 386,716 |
| 25 Aug 2005 | USD | 40.58 | 41.04 | 40.49 | 40.83 | 40.83 | +0.14 (+0.34%) | 559,194 |
| 24 Aug 2005 | USD | 41.43 | 41.7 | 40.5 | 40.69 | 40.69 | -0.67 (-1.62%) | 1,410,879 |
| 23 Aug 2005 | USD | 41.52 | 41.7 | 41.29 | 41.36 | 41.36 | -0.13 (-0.31%) | 460,037 |
| 22 Aug 2005 | USD | 41.2 | 41.72 | 41.13 | 41.49 | 41.49 | +0.29 (+0.70%) | 716,726 |
| 19 Aug 2005 | USD | 41.51 | 41.76 | 41.14 | 41.2 | 41.2 | -0.46 (-1.10%) | 1,137,033 |
| 18 Aug 2005 | USD | 42.61 | 42.68 | 41.54 | 41.66 | 41.66 | -1.34 (-3.12%) | 2,697,526 |
| 17 Aug 2005 | USD | 43.03 | 43.3 | 42.81 | 43 | 43 | -0.17 (-0.39%) | 349,137 |
| 16 Aug 2005 | USD | 43.04 | 43.52 | 43.027 | 43.17 | 43.17 | -0.19 (-0.44%) | 572,143 |
| 15 Aug 2005 | USD | 42.76 | 43.56 | 42.53 | 43.36 | 43.36 | +0.38 (+0.88%) | 582,280 |
| 12 Aug 2005 | USD | 42.6 | 43.04 | 42.49 | 42.98 | 42.98 | +0.17 (+0.40%) | 569,411 |
| 11 Aug 2005 | USD | 42.6 | 43.46 | 42.6 | 42.81 | 42.81 | +0.21 (+0.49%) | 786,156 |
| 10 Aug 2005 | USD | 42.6 | 43.07 | 42.3 | 42.6 | 42.6 | -0.14 (-0.33%) | 1,638,436 |
| 9 Aug 2005 | USD | 40.5 | 43.23 | 40.5 | 42.74 | 42.74 | +1.4 (+3.39%) | 3,548,280 |
