| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 37.64 | 38.1 | 37.08 | 37.25 | 37.25 | -0.4 (-1.06%) | 415,661 |
| 13 Sep 2005 | USD | 38.2 | 38.4 | 37.6 | 37.65 | 37.65 | -0.78 (-2.03%) | 460,430 |
| 12 Sep 2005 | USD | 38.97 | 39.19 | 37.75 | 38.43 | 38.43 | -0.76 (-1.94%) | 575,725 |
| 9 Sep 2005 | USD | 38.22 | 39.24 | 38.02 | 39.19 | 39.19 | +0.98 (+2.56%) | 378,686 |
| 8 Sep 2005 | USD | 38.9 | 39.19 | 37.89 | 38.21 | 38.21 | -1.01 (-2.58%) | 642,948 |
| 7 Sep 2005 | USD | 39.2 | 39.26 | 38.07 | 39.22 | 39.22 | -0.04 (-0.10%) | 669,393 |
| 6 Sep 2005 | USD | 38.75 | 39.59 | 38.46 | 39.26 | 39.26 | +0.85 (+2.21%) | 573,591 |
| 5 Sep 2005 | USD | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 39.25 | 39.25 | 37.38 | 38.41 | 38.41 | -0.61 (-1.56%) | 857,048 |
| 1 Sep 2005 | USD | 41.89 | 41.89 | 38.76 | 39.02 | 39.02 | -1.89 (-4.62%) | 1,320,267 |
| 31 Aug 2005 | USD | 40.59 | 40.99 | 39.66 | 40.91 | 40.91 | +0.42 (+1.04%) | 625,359 |
| 30 Aug 2005 | USD | 40.95 | 40.95 | 38.75 | 40.49 | 40.49 | -0.46 (-1.12%) | 784,322 |
| 29 Aug 2005 | USD | 39.25 | 41.75 | 39.15 | 40.95 | 40.95 | +1.45 (+3.67%) | 1,333,740 |
| 26 Aug 2005 | USD | 39.67 | 40.4 | 39.15 | 39.5 | 39.5 | +0.05 (+0.13%) | 1,235,252 |
| 25 Aug 2005 | USD | 39.77 | 39.91 | 39.15 | 39.45 | 39.45 | +0.05 (+0.13%) | 1,054,244 |
| 24 Aug 2005 | USD | 39.45 | 40.77 | 39.23 | 39.4 | 39.4 | -0.09 (-0.23%) | 1,056,981 |
| 23 Aug 2005 | USD | 42.1 | 42.1 | 39.32 | 39.49 | 39.49 | -2.45 (-5.84%) | 2,114,080 |
| 22 Aug 2005 | USD | 43.21 | 43.3 | 41.01 | 41.94 | 41.94 | -1.01 (-2.35%) | 834,887 |
| 19 Aug 2005 | USD | 42.8 | 43.89 | 42.28 | 42.95 | 42.95 | +0.91 (+2.16%) | 1,243,108 |
| 18 Aug 2005 | USD | 43.42 | 44 | 41.52 | 42.04 | 42.04 | -2.86 (-6.37%) | 1,258,798 |
| 17 Aug 2005 | USD | 44.2 | 45.75 | 44.2 | 44.9 | 44.9 | +0.57 (+1.29%) | 614,662 |
| 16 Aug 2005 | USD | 46 | 46 | 44.02 | 44.33 | 44.33 | -1.58 (-3.44%) | 366,734 |
| 15 Aug 2005 | USD | 46.61 | 46.64 | 45.4 | 45.91 | 45.91 | -0.81 (-1.73%) | 449,385 |
| 12 Aug 2005 | USD | 46.54 | 47.48 | 46.11 | 46.72 | 46.72 | -0.02 (-0.04%) | 294,676 |
| 11 Aug 2005 | USD | 46.36 | 46.92 | 45.68 | 46.74 | 46.74 | +0.39 (+0.84%) | 367,392 |
| 10 Aug 2005 | USD | 45.94 | 47.83 | 45.75 | 46.35 | 46.35 | +0.82 (+1.80%) | 780,106 |
| 9 Aug 2005 | USD | 45.28 | 46.19 | 45.05 | 45.53 | 45.53 | +0.01 (+0.02%) | 247,060 |
| 8 Aug 2005 | USD | 46.1 | 46.95 | 45.29 | 45.52 | 45.52 | -0.41 (-0.89%) | 441,455 |
| 5 Aug 2005 | USD | 46.64 | 47.15 | 44.63 | 45.93 | 45.93 | -0.62 (-1.33%) | 689,029 |
| 4 Aug 2005 | USD | 46.8 | 49.46 | 46.18 | 46.55 | 46.55 | +1.77 (+3.95%) | 1,549,175 |
