| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 59.07 | 59.37 | 57 | 58.71 | 176.13 | -0.45 (-0.76%) | 99,233 |
| 20 Sep 2005 | USD | 59.7 | 60.54 | 58.98 | 59.16 | 177.48 | -1.23 (-2.04%) | 89,667 |
| 19 Sep 2005 | USD | 61.5 | 61.65 | 60.18 | 60.39 | 181.17 | -0.81 (-1.32%) | 114,567 |
| 16 Sep 2005 | USD | 60.75 | 61.62 | 60.45 | 61.2 | 183.6 | +0.81 (+1.34%) | 175,733 |
| 15 Sep 2005 | USD | 61.35 | 61.68 | 60.12 | 60.39 | 181.17 | -0.81 (-1.32%) | 104,533 |
| 14 Sep 2005 | USD | 60.9 | 62.22 | 60.3 | 61.2 | 183.6 | +0.54 (+0.89%) | 128,400 |
| 13 Sep 2005 | USD | 59.1 | 61.92 | 58.77 | 60.66 | 181.98 | +1.59 (+2.69%) | 234,233 |
| 12 Sep 2005 | USD | 57.63 | 59.64 | 57.51 | 59.07 | 177.21 | +1.53 (+2.66%) | 71,533 |
| 9 Sep 2005 | USD | 57.42 | 58.17 | 57.18 | 57.54 | 172.62 | +0.15 (+0.26%) | 43,267 |
| 8 Sep 2005 | USD | 57.45 | 57.99 | 57 | 57.39 | 172.17 | 0.0 (0.0%) | 56,233 |
| 7 Sep 2005 | USD | 58.11 | 58.29 | 57.15 | 57.39 | 172.17 | -0.57 (-0.98%) | 62,267 |
| 6 Sep 2005 | USD | 57.12 | 58.86 | 57.12 | 57.96 | 173.88 | +0.84 (+1.47%) | 60,800 |
| 5 Sep 2005 | USD | 57.12 | 57.12 | 57.12 | 57.12 | 171.36 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 57.99 | 58.47 | 56.7 | 57.12 | 171.36 | -0.87 (-1.50%) | 35,833 |
| 1 Sep 2005 | USD | 57.75 | 58.44 | 57.21 | 57.99 | 173.97 | +0.3 (+0.52%) | 69,867 |
| 31 Aug 2005 | USD | 56.73 | 57.69 | 55.65 | 57.69 | 173.07 | +1.11 (+1.96%) | 56,000 |
| 30 Aug 2005 | USD | 57.21 | 58.14 | 55.5 | 56.58 | 169.74 | -1.29 (-2.23%) | 104,833 |
| 29 Aug 2005 | USD | 57.12 | 58.2 | 56.13 | 57.87 | 173.61 | +0.36 (+0.63%) | 73,267 |
| 26 Aug 2005 | USD | 59.25 | 59.28 | 57.51 | 57.51 | 172.53 | -1.77 (-2.99%) | 61,800 |
| 25 Aug 2005 | USD | 58.5 | 59.67 | 58.08 | 59.28 | 177.84 | +1.05 (+1.80%) | 65,900 |
| 24 Aug 2005 | USD | 58.77 | 59.4 | 58.08 | 58.23 | 174.69 | -0.69 (-1.17%) | 102,233 |
| 23 Aug 2005 | USD | 58.35 | 59.64 | 58.35 | 58.92 | 176.76 | +0.12 (+0.20%) | 115,767 |
| 22 Aug 2005 | USD | 57.3 | 58.8 | 57 | 58.8 | 176.4 | +1.8 (+3.16%) | 75,400 |
| 19 Aug 2005 | USD | 55.5 | 57.42 | 55.5 | 57 | 171 | +1.5 (+2.70%) | 53,933 |
| 18 Aug 2005 | USD | 56.43 | 56.67 | 55.11 | 55.5 | 166.5 | -1.26 (-2.22%) | 91,267 |
| 17 Aug 2005 | USD | 56.79 | 57.3 | 56.43 | 56.76 | 170.28 | -0.18 (-0.32%) | 61,800 |
| 16 Aug 2005 | USD | 58.98 | 58.98 | 56.4 | 56.94 | 170.82 | -2.37 (-4.00%) | 111,767 |
| 15 Aug 2005 | USD | 57.96 | 59.82 | 57.93 | 59.31 | 177.93 | +1.11 (+1.91%) | 119,367 |
| 12 Aug 2005 | USD | 58.71 | 58.8 | 57.6 | 58.2 | 174.6 | -0.81 (-1.37%) | 130,500 |
| 11 Aug 2005 | USD | 58.71 | 59.97 | 58.23 | 59.01 | 177.03 | +0.6 (+1.03%) | 226,200 |
