| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 86.05 | 86.05 | 85.25 | 85.85 | 8.585 | +0.35 (+0.41%) | 207,090 |
| 6 Sep 2005 | USD | 84.55 | 85.5 | 84.55 | 85.5 | 8.55 | +1.07 (+1.27%) | 404,980 |
| 5 Sep 2005 | USD | 84.43 | 84.43 | 84.43 | 84.43 | 8.443 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 85.14 | 85.14 | 84.43 | 84.43 | 8.443 | -0.41 (-0.48%) | 312,230 |
| 1 Sep 2005 | USD | 85.18 | 85.18 | 84.59 | 84.84 | 8.484 | -0.14 (-0.16%) | 223,520 |
| 31 Aug 2005 | USD | 83.72 | 84.98 | 83.72 | 84.98 | 8.498 | +0.88 (+1.05%) | 106,290 |
| 30 Aug 2005 | USD | 83.98 | 84.1 | 83.7 | 84.1 | 8.41 | -0.25 (-0.30%) | 336,650 |
| 29 Aug 2005 | USD | 83.85 | 84.46 | 83.1 | 84.35 | 8.435 | +0.55 (+0.66%) | 232,780 |
| 26 Aug 2005 | USD | 84.6 | 84.6 | 83.58 | 83.8 | 8.38 | -0.49 (-0.58%) | 585,010 |
| 25 Aug 2005 | USD | 83.9 | 84.45 | 83.76 | 84.2899 | 8.429 | +0.25 (+0.30%) | 876,320 |
| 24 Aug 2005 | USD | 84.18 | 85 | 83.99 | 84.04 | 8.404 | -0.411 (-0.49%) | 168,290 |
| 23 Aug 2005 | USD | 84.96 | 84.96 | 84.1 | 84.451 | 8.4451 | -0.019 (-0.02%) | 153,230 |
| 22 Aug 2005 | USD | 84.53 | 84.9 | 84.07 | 84.47 | 8.447 | +0.09 (+0.11%) | 427,790 |
| 19 Aug 2005 | USD | 84.36 | 84.58 | 84.02 | 84.38 | 8.438 | +0.03 (+0.04%) | 43,280 |
| 18 Aug 2005 | USD | 84.44 | 84.67 | 84.1 | 84.35 | 8.435 | -0.36 (-0.42%) | 680,850 |
| 17 Aug 2005 | USD | 84.1 | 84.97 | 84.1 | 84.71 | 8.471 | +0.41 (+0.49%) | 144,760 |
| 16 Aug 2005 | USD | 85.26 | 85.26 | 84.3 | 84.3 | 8.43 | -1.27 (-1.48%) | 229,910 |
| 15 Aug 2005 | USD | 84.65 | 85.75 | 84.65 | 85.57 | 8.557 | +0.7 (+0.82%) | 125,450 |
| 12 Aug 2005 | USD | 85.12 | 85.1801 | 84.6 | 84.87 | 8.487 | -0.92 (-1.07%) | 337,720 |
| 11 Aug 2005 | USD | 84.9 | 85.79 | 84.9 | 85.79 | 8.579 | +0.732 (+0.86%) | 208,050 |
| 10 Aug 2005 | USD | 85.84 | 86.21 | 84.84 | 85.058 | 8.5058 | -0.54 (-0.63%) | 709,810 |
| 9 Aug 2005 | USD | 85.34 | 85.93 | 85.34 | 85.598 | 8.5598 | +0.278 (+0.33%) | 459,420 |
| 8 Aug 2005 | USD | 85.92 | 86.1 | 85.3 | 85.32 | 8.532 | -0.56 (-0.65%) | 255,520 |
| 5 Aug 2005 | USD | 86.4 | 86.45 | 85.754 | 85.88 | 8.588 | -0.56 (-0.65%) | 224,980 |
| 4 Aug 2005 | USD | 86.86 | 87.17 | 86.412 | 86.44 | 8.644 | -1.06 (-1.21%) | 304,350 |
| 3 Aug 2005 | USD | 87.5 | 87.582 | 87.15 | 87.5 | 8.75 | +0.1 (+0.11%) | 386,840 |
| 2 Aug 2005 | USD | 86.04 | 87.49 | 86.04 | 87.4 | 8.74 | +0.8 (+0.92%) | 337,210 |
| 1 Aug 2005 | USD | 86.68 | 86.9 | 86.46 | 86.6 | 8.66 | +0.375 (+0.43%) | 231,700 |
| 29 Jul 2005 | USD | 87.25 | 87.25 | 86.2 | 86.225 | 8.6225 | -0.505 (-0.58%) | 457,920 |
| 28 Jul 2005 | USD | 86.27 | 86.73 | 86.27 | 86.73 | 8.673 | +0.48 (+0.56%) | 47,020 |
