| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | USD | 72 | 72.5 | 71.6 | 72 | 7.2 | 0.0 (0.0%) | 53,032 |
| 30 Aug 2005 | USD | 72 | 72.8 | 71 | 72 | 7.2 | -0.5 (-0.69%) | 14,040 |
| 29 Aug 2005 | USD | 72.5 | 72.5 | 72.5 | 72.5 | 7.25 | +1.55 (+2.18%) | 761 |
| 26 Aug 2005 | USD | 70.95 | 72 | 70.95 | 70.95 | 7.095 | -0.3 (-0.42%) | 9,178 |
| 25 Aug 2005 | USD | 71.25 | 71.4 | 70.75 | 71.25 | 7.125 | -0.35 (-0.49%) | 11,295 |
| 24 Aug 2005 | USD | 71.6 | 72.5 | 71.6 | 71.6 | 7.16 | -0.15 (-0.21%) | 35,106 |
| 23 Aug 2005 | USD | 71.75 | 72.75 | 71.65 | 71.75 | 7.175 | +0.05 (+0.07%) | 19,415 |
| 22 Aug 2005 | USD | 71.7 | 73 | 71.7 | 71.7 | 7.17 | +0.1 (+0.14%) | 51,551 |
| 19 Aug 2005 | USD | 71.6 | 72.6 | 71.6 | 71.6 | 7.16 | +0.8 (+1.13%) | 27,310 |
| 18 Aug 2005 | USD | 70.8 | 72.25 | 70.8 | 70.8 | 7.08 | -1.317 (-1.83%) | 45,666 |
| 17 Aug 2005 | USD | 72.1169 | 72.25 | 71.85 | 72.1169 | 7.2117 | -0.483 (-0.67%) | 83,044 |
| 16 Aug 2005 | USD | 72.6 | 72.6 | 72 | 72.6 | 7.26 | +1.1 (+1.54%) | 2,627 |
| 15 Aug 2005 | USD | 71.5 | 71.75 | 69.9 | 71.5 | 7.15 | +0.5 (+0.70%) | 17,205 |
| 12 Aug 2005 | USD | 71 | 71 | 70.25 | 71 | 7.1 | +1 (+1.43%) | 3,014 |
| 11 Aug 2005 | USD | 70 | 70.35 | 70 | 70 | 7 | -1.65 (-2.30%) | 13,918 |
| 10 Aug 2005 | USD | 71.65 | 71.7 | 70.5 | 71.65 | 7.165 | -0.35 (-0.49%) | 80,349 |
| 9 Aug 2005 | USD | 72 | 72.8 | 71.75 | 72 | 7.2 | 0.0 (0.0%) | 81,121 |
| 8 Aug 2005 | USD | 72 | 73.25 | 71.6 | 72 | 7.2 | -0.6 (-0.83%) | 31,046 |
| 5 Aug 2005 | USD | 72.6 | 72.6 | 71.1 | 72.6 | 7.26 | +1.6 (+2.25%) | 131,301 |
| 4 Aug 2005 | USD | 71 | 71.95 | 70.3 | 71 | 7.1 | +0.5 (+0.71%) | 71,405 |
| 3 Aug 2005 | USD | 70.5 | 70.6 | 69.75 | 70.5 | 7.05 | +0.2 (+0.28%) | 22,624 |
| 2 Aug 2005 | USD | 70.3 | 70.45 | 70.3 | 70.3 | 7.03 | +0.95 (+1.37%) | 13,173 |
| 1 Aug 2005 | USD | 69.35 | 69.75 | 69 | 69.35 | 6.935 | +0.85 (+1.24%) | 9,998 |
| 29 Jul 2005 | USD | 68.5 | 69.5 | 68.4 | 68.5 | 6.85 | -0.505 (-0.73%) | 19,028 |
| 28 Jul 2005 | USD | 69.005 | 69.25 | 68.35 | 69.005 | 6.9005 | +1.505 (+2.23%) | 128,827 |
| 27 Jul 2005 | USD | 67.5 | 67.8 | 66.75 | 67.5 | 6.75 | +1 (+1.50%) | 4,499 |
| 26 Jul 2005 | USD | 66.5 | 67.15 | 66 | 66.5 | 6.65 | -1.1 (-1.63%) | 34,866 |
| 25 Jul 2005 | USD | 67.6 | 68.5 | 67.2336 | 67.6 | 6.76 | +0.1 (+0.15%) | 122,684 |
| 22 Jul 2005 | USD | 67.5 | 68 | 67.45 | 67.5 | 6.75 | +1.75 (+2.66%) | 66,640 |
| 21 Jul 2005 | USD | 65.75 | 66.25 | 65.5 | 65.75 | 6.575 | +0.75 (+1.15%) | 16,782 |
