| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 34.84 | 35.01 | 33.7 | 34.01 | 8.5025 | -0.82 (-2.35%) | 479,600 |
| 20 Sep 2005 | USD | 34.73 | 35.15 | 34.7 | 34.83 | 8.7075 | +0.2 (+0.58%) | 765,000 |
| 19 Sep 2005 | USD | 35.09 | 35.25 | 34.46 | 34.63 | 8.6575 | -0.37 (-1.06%) | 680,800 |
| 16 Sep 2005 | USD | 35 | 35.19 | 34.63 | 35 | 8.75 | 0.0 (0.0%) | 1,058,800 |
| 15 Sep 2005 | USD | 35.75 | 35.77 | 34.76 | 35 | 8.75 | -0.78 (-2.18%) | 643,600 |
| 14 Sep 2005 | USD | 36.63 | 36.85 | 35.6 | 35.78 | 8.945 | -0.85 (-2.32%) | 594,600 |
| 13 Sep 2005 | USD | 36.87 | 37.01 | 36.29 | 36.63 | 9.1575 | -0.24 (-0.65%) | 439,000 |
| 12 Sep 2005 | USD | 37 | 37.02 | 36.38 | 36.87 | 9.2175 | -0.13 (-0.35%) | 679,600 |
| 9 Sep 2005 | USD | 36.82 | 37.19 | 36.7 | 37 | 9.25 | +0.25 (+0.68%) | 705,200 |
| 8 Sep 2005 | USD | 37.1 | 37.24 | 36.49 | 36.75 | 9.1875 | -0.35 (-0.94%) | 343,400 |
| 7 Sep 2005 | USD | 36.3 | 37.5 | 36.3 | 37.1 | 9.275 | +0.84 (+2.32%) | 801,800 |
| 6 Sep 2005 | USD | 35.53 | 36.48 | 35.5 | 36.26 | 9.065 | +0.98 (+2.78%) | 1,002,800 |
| 5 Sep 2005 | USD | 35.28 | 35.28 | 35.28 | 35.28 | 8.82 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 35.56 | 35.73 | 34.87 | 35.28 | 8.82 | -0.28 (-0.79%) | 576,200 |
| 1 Sep 2005 | USD | 35.98 | 36 | 35.2 | 35.56 | 8.89 | -0.41 (-1.14%) | 632,200 |
| 31 Aug 2005 | USD | 34.78 | 36 | 34.64 | 35.97 | 8.9925 | +1.23 (+3.54%) | 947,200 |
| 30 Aug 2005 | USD | 35.22 | 35.41 | 34.4 | 34.74 | 8.685 | -0.45 (-1.28%) | 402,400 |
| 29 Aug 2005 | USD | 34.72 | 35.32 | 34.3 | 35.19 | 8.7975 | +0.48 (+1.38%) | 574,800 |
| 26 Aug 2005 | USD | 34.68 | 35 | 34.57 | 34.71 | 8.6775 | +0.04 (+0.12%) | 660,400 |
| 25 Aug 2005 | USD | 33.94 | 34.88 | 33.34 | 34.67 | 8.6675 | +1.18 (+3.52%) | 886,600 |
| 24 Aug 2005 | USD | 33 | 34.41 | 32.65 | 33.49 | 8.3725 | +0.33 (+1.00%) | 1,199,400 |
| 23 Aug 2005 | USD | 32.7 | 33.23 | 32.66 | 33.16 | 8.29 | +0.56 (+1.72%) | 893,000 |
| 22 Aug 2005 | USD | 32.42 | 32.95 | 32.42 | 32.6 | 8.15 | +0.43 (+1.34%) | 665,000 |
| 19 Aug 2005 | USD | 32.42 | 32.68 | 32 | 32.17 | 8.0425 | -0.09 (-0.28%) | 291,600 |
| 18 Aug 2005 | USD | 32.15 | 32.55 | 31.89 | 32.26 | 8.065 | +0.11 (+0.34%) | 470,800 |
| 17 Aug 2005 | USD | 31.7 | 32.99 | 31.52 | 32.15 | 8.0375 | +0.57 (+1.80%) | 709,000 |
| 16 Aug 2005 | USD | 32.2 | 32.32 | 31.2 | 31.58 | 7.895 | -0.96 (-2.95%) | 605,800 |
| 15 Aug 2005 | USD | 31.81 | 33.17 | 31.58 | 32.54 | 8.135 | +0.78 (+2.46%) | 951,200 |
| 12 Aug 2005 | USD | 31.71 | 31.9 | 31.27 | 31.76 | 7.94 | -0.05 (-0.16%) | 485,400 |
| 11 Aug 2005 | USD | 31.35 | 31.98 | 31.12 | 31.81 | 7.9525 | +0.41 (+1.31%) | 652,200 |
