| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 30.19 | 30.3 | 29.4 | 29.45 | 3.6812 | -0.66 (-2.19%) | 76,052 |
| 13 Sep 2005 | USD | 30.16 | 30.4 | 29.86 | 30.11 | 3.7637 | -0.23 (-0.76%) | 62,542 |
| 12 Sep 2005 | USD | 29.89 | 30.48 | 29.71 | 30.34 | 3.7925 | +0.46 (+1.54%) | 138,576 |
| 9 Sep 2005 | USD | 29.85 | 30.14 | 29.68 | 29.88 | 3.735 | -0.14 (-0.47%) | 152,899 |
| 8 Sep 2005 | USD | 29.8 | 30.13 | 29.32 | 30.02 | 3.7525 | -0.08 (-0.27%) | 83,798 |
| 7 Sep 2005 | USD | 28.82 | 30.19 | 28.82 | 30.1 | 3.7625 | +1.14 (+3.94%) | 170,275 |
| 6 Sep 2005 | USD | 27.94 | 29.15 | 27.94 | 28.96 | 3.62 | +0.9 (+3.21%) | 161,271 |
| 5 Sep 2005 | USD | 28.06 | 28.06 | 28.06 | 28.06 | 3.5075 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 29.73 | 29.74 | 27.28 | 28.06 | 3.5075 | -1.94 (-6.47%) | 369,321 |
| 1 Sep 2005 | USD | 31.49 | 31.87 | 29.77 | 30 | 3.75 | -1.28 (-4.09%) | 171,813 |
| 31 Aug 2005 | USD | 30.85 | 31.9 | 30.44 | 31.28 | 3.91 | +0.2 (+0.64%) | 148,306 |
| 30 Aug 2005 | USD | 30.83 | 31.26 | 30.17 | 31.08 | 3.885 | +0.33 (+1.07%) | 93,275 |
| 29 Aug 2005 | USD | 30.72 | 30.91 | 29.29 | 30.75 | 3.8438 | -0.2 (-0.65%) | 187,976 |
| 26 Aug 2005 | USD | 32.15 | 32.15 | 30.64 | 30.95 | 3.8687 | -1.05 (-3.28%) | 93,268 |
| 25 Aug 2005 | USD | 31.16 | 32.3 | 31.07 | 32 | 4 | +0.83 (+2.66%) | 371,036 |
| 24 Aug 2005 | USD | 30.98 | 31.35 | 30.67 | 31.17 | 3.8963 | 0.0 (0.0%) | 235,405 |
| 23 Aug 2005 | USD | 30.82 | 31.35 | 30.542 | 31.17 | 3.8963 | +0.36 (+1.17%) | 107,797 |
| 22 Aug 2005 | USD | 30.58 | 30.95 | 30.21 | 30.81 | 3.8512 | +0.53 (+1.75%) | 98,070 |
| 19 Aug 2005 | USD | 30.28 | 30.56 | 29.94 | 30.28 | 3.785 | 0.0 (0.0%) | 41,860 |
| 18 Aug 2005 | USD | 30.9 | 30.92 | 29.25 | 30.28 | 3.785 | -0.66 (-2.13%) | 216,262 |
| 17 Aug 2005 | USD | 30.61 | 31.14 | 30.56 | 30.94 | 3.8675 | +0.27 (+0.88%) | 89,293 |
| 16 Aug 2005 | USD | 30.7 | 30.77 | 30.25 | 30.67 | 3.8338 | -0.01 (-0.03%) | 162,979 |
| 15 Aug 2005 | USD | 29.47 | 30.68 | 29.21 | 30.68 | 3.835 | +0.92 (+3.09%) | 93,414 |
| 12 Aug 2005 | USD | 29.25 | 29.92 | 28.98 | 29.76 | 3.72 | +0.51 (+1.74%) | 99,964 |
| 11 Aug 2005 | USD | 27.76 | 29.39 | 27.7 | 29.25 | 3.6562 | +1.28 (+4.58%) | 150,097 |
| 10 Aug 2005 | USD | 30.59 | 31 | 27.76 | 27.97 | 3.4962 | -2.51 (-8.23%) | 292,402 |
| 9 Aug 2005 | USD | 30.92 | 30.92 | 30.164 | 30.48 | 3.81 | -0.25 (-0.81%) | 89,278 |
| 8 Aug 2005 | USD | 30.63 | 30.91 | 30.17 | 30.73 | 3.8413 | +0.4 (+1.32%) | 108,616 |
| 5 Aug 2005 | USD | 30.23 | 30.48 | 29.96 | 30.33 | 3.7912 | -0.09 (-0.30%) | 153,074 |
| 4 Aug 2005 | USD | 31.32 | 31.32 | 29.81 | 30.42 | 3.8025 | -1.04 (-3.31%) | 157,258 |
