| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | USD | 30.05 | 30.05 | 29.7528 | 29.87 | 4.9783 | -0.6 (-1.97%) | 41,900 |
| 26 Sep 2005 | USD | 30.16 | 30.48 | 30.12 | 30.47 | 5.0783 | +0.16 (+0.53%) | 37,900 |
| 23 Sep 2005 | USD | 30.88 | 30.88 | 30.22 | 30.31 | 5.0517 | -1.03 (-3.29%) | 97,400 |
| 22 Sep 2005 | USD | 31.4 | 31.5 | 31.06 | 31.34 | 5.2233 | +0.13 (+0.42%) | 49,000 |
| 21 Sep 2005 | USD | 31.6 | 31.75 | 31.18 | 31.21 | 5.2017 | -0.4 (-1.27%) | 21,000 |
| 20 Sep 2005 | USD | 31.51 | 31.71 | 31.43 | 31.61 | 5.2683 | +0.37 (+1.18%) | 38,700 |
| 19 Sep 2005 | USD | 31.95 | 31.95 | 31.17 | 31.24 | 5.2067 | -0.69 (-2.16%) | 53,400 |
| 16 Sep 2005 | USD | 32.2 | 32.2 | 31.72 | 31.93 | 5.3217 | -0.02 (-0.06%) | 33,200 |
| 15 Sep 2005 | USD | 31.65 | 31.98 | 31.5 | 31.95 | 5.325 | +0.4 (+1.27%) | 34,300 |
| 14 Sep 2005 | USD | 31.95 | 31.96 | 31.54 | 31.55 | 5.2583 | -0.44 (-1.38%) | 30,800 |
| 13 Sep 2005 | USD | 32 | 32.2 | 31.91 | 31.99 | 5.3317 | -0.21 (-0.65%) | 131,000 |
| 12 Sep 2005 | USD | 32 | 32.29 | 31.82 | 32.2 | 5.3667 | +0.23 (+0.72%) | 58,600 |
| 9 Sep 2005 | USD | 31.84 | 32 | 31.84 | 31.97 | 5.3283 | +0.17 (+0.53%) | 49,700 |
| 8 Sep 2005 | USD | 31.95 | 31.95 | 31.7584 | 31.8 | 5.3 | -0.02 (-0.06%) | 29,900 |
| 7 Sep 2005 | USD | 31.68 | 31.94 | 31.5 | 31.82 | 5.3033 | +0.14 (+0.44%) | 116,600 |
| 6 Sep 2005 | USD | 31.77 | 31.85 | 31.54 | 31.68 | 5.28 | -0.09 (-0.28%) | 64,800 |
| 5 Sep 2005 | USD | 31.77 | 31.77 | 31.77 | 31.77 | 5.295 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 31.8 | 31.86 | 31.55 | 31.77 | 5.295 | +0.2 (+0.63%) | 45,900 |
| 1 Sep 2005 | USD | 31.5 | 31.69 | 31.43 | 31.57 | 5.2617 | +0.46 (+1.48%) | 53,100 |
| 31 Aug 2005 | USD | 31.1 | 31.2 | 30.81 | 31.11 | 5.185 | -0.14 (-0.45%) | 63,400 |
| 30 Aug 2005 | USD | 31.25 | 31.55 | 31.12 | 31.25 | 5.2083 | -0.33 (-1.04%) | 47,600 |
| 29 Aug 2005 | USD | 31.15 | 31.6 | 31.05 | 31.58 | 5.2633 | -0.29 (-0.91%) | 43,700 |
| 26 Aug 2005 | USD | 31.95 | 31.99 | 31.63 | 31.87 | 5.3117 | +0.83 (+2.67%) | 56,400 |
| 25 Aug 2005 | USD | 31 | 31.14 | 30.806 | 31.04 | 5.1733 | +0.04 (+0.13%) | 50,700 |
| 24 Aug 2005 | USD | 31 | 31.15 | 30.85 | 31 | 5.1667 | -0.25 (-0.80%) | 93,100 |
| 23 Aug 2005 | USD | 31.6 | 31.6 | 31.23 | 31.25 | 5.2083 | -0.88 (-2.74%) | 46,600 |
| 22 Aug 2005 | USD | 31.92 | 32.2 | 31.87 | 32.13 | 5.355 | +0.7 (+2.23%) | 61,100 |
| 19 Aug 2005 | USD | 31.15 | 31.49 | 31.15 | 31.43 | 5.2383 | +0.28 (+0.90%) | 26,600 |
| 18 Aug 2005 | USD | 31.75 | 31.75 | 30.97 | 31.15 | 5.1917 | -1.55 (-4.74%) | 127,500 |
| 17 Aug 2005 | USD | 32.1 | 32.8 | 32.1 | 32.7 | 5.45 | +1.2 (+3.81%) | 136,700 |
