| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | USD | 68.9 | 70.24 | 68.84 | 70 | 17.5 | +1.33 (+1.94%) | 5,629,200 |
| 16 Sep 2005 | USD | 67.83 | 68.88 | 67.68 | 68.67 | 17.1675 | +0.9 (+1.33%) | 4,604,800 |
| 15 Sep 2005 | USD | 67.38 | 67.87 | 67 | 67.77 | 16.9425 | +1.37 (+2.06%) | 6,783,600 |
| 14 Sep 2005 | USD | 65.8 | 66.5 | 65.36 | 66.4 | 16.6 | +1 (+1.53%) | 4,748,800 |
| 13 Sep 2005 | USD | 66.45 | 66.66 | 65.3 | 65.4 | 16.35 | -1.05 (-1.58%) | 4,335,600 |
| 12 Sep 2005 | USD | 67.9 | 67.9 | 66.03 | 66.45 | 16.6125 | +0.06 (+0.09%) | 6,245,600 |
| 9 Sep 2005 | USD | 64.25 | 66.71 | 64.07 | 66.39 | 16.5975 | +2.55 (+3.99%) | 5,056,800 |
| 8 Sep 2005 | USD | 63.6 | 64.13 | 63.13 | 63.84 | 15.96 | +0.9 (+1.43%) | 4,804,400 |
| 7 Sep 2005 | USD | 64.18 | 64.35 | 62.68 | 62.94 | 15.735 | -0.94 (-1.47%) | 4,556,400 |
| 6 Sep 2005 | USD | 63.5 | 64.08 | 62.64 | 63.88 | 15.97 | +1.37 (+2.19%) | 5,391,200 |
| 5 Sep 2005 | USD | 62.51 | 62.51 | 62.51 | 62.51 | 15.6275 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 62.15 | 62.65 | 61.85 | 62.51 | 15.6275 | +0.15 (+0.24%) | 4,916,000 |
| 1 Sep 2005 | USD | 62.31 | 63.31 | 62.19 | 62.36 | 15.59 | -0.2 (-0.32%) | 6,660,800 |
| 31 Aug 2005 | USD | 61.2 | 62.56 | 61.04 | 62.56 | 15.64 | +2.4 (+3.99%) | 7,634,000 |
| 30 Aug 2005 | USD | 59.48 | 60.16 | 59.28 | 60.16 | 15.04 | +1.27 (+2.16%) | 5,926,000 |
| 29 Aug 2005 | USD | 58.55 | 59.17 | 58.05 | 58.89 | 14.7225 | +1.4 (+2.44%) | 5,611,200 |
| 26 Aug 2005 | USD | 58.89 | 58.96 | 57.21 | 57.49 | 14.3725 | -1.41 (-2.39%) | 5,708,000 |
| 25 Aug 2005 | USD | 58.3 | 58.96 | 57.99 | 58.9 | 14.725 | +1 (+1.73%) | 11,431,600 |
| 24 Aug 2005 | USD | 56.86 | 57.99 | 56.77 | 57.9 | 14.475 | +0.82 (+1.44%) | 5,281,200 |
| 23 Aug 2005 | USD | 58.53 | 58.56 | 56.95 | 57.08 | 14.27 | -1.45 (-2.48%) | 6,446,000 |
| 22 Aug 2005 | USD | 57.15 | 58.9 | 57.15 | 58.53 | 14.6325 | +1.98 (+3.50%) | 8,246,400 |
| 19 Aug 2005 | USD | 57.1 | 57.5 | 55.12 | 56.55 | 14.1375 | -0.34 (-0.60%) | 14,891,600 |
| 18 Aug 2005 | USD | 58.12 | 58.48 | 56.54 | 56.89 | 14.2225 | -0.61 (-1.06%) | 8,251,200 |
| 17 Aug 2005 | USD | 58.9 | 59 | 57.32 | 57.5 | 14.375 | -0.92 (-1.57%) | 10,174,800 |
| 16 Aug 2005 | USD | 60.05 | 60.57 | 58.352 | 58.42 | 14.605 | -1.9 (-3.15%) | 8,005,600 |
| 15 Aug 2005 | USD | 60.03 | 60.8 | 58.67 | 60.32 | 15.08 | +0.64 (+1.07%) | 8,226,000 |
| 12 Aug 2005 | USD | 57.9 | 59.74 | 57.41 | 59.68 | 14.92 | +0.43 (+0.73%) | 10,439,600 |
| 11 Aug 2005 | USD | 60 | 60.31 | 58.28 | 59.25 | 14.8125 | -0.7 (-1.17%) | 8,607,200 |
| 10 Aug 2005 | USD | 59.75 | 60.15 | 59.51 | 59.95 | 14.9875 | +0.96 (+1.63%) | 9,571,600 |
| 9 Aug 2005 | USD | 58 | 59 | 57.37 | 58.99 | 14.7475 | +1.63 (+2.84%) | 9,402,400 |
