| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | USD | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 82.45 | 82.45 | 81.6 | 81.81 | 81.81 | -1.49 (-1.79%) | 1,151,200 |
| 1 Sep 2005 | USD | 82.1 | 83.5 | 82.1 | 83.3 | 83.3 | +1.15 (+1.40%) | 1,452,500 |
| 31 Aug 2005 | USD | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 0.0 (0.0%) | 0 |
| 30 Aug 2005 | USD | 82.3 | 82.75 | 81.8 | 82.15 | 82.15 | -0.67 (-0.81%) | 837,600 |
| 29 Aug 2005 | USD | 83 | 83.38 | 82.25 | 82.82 | 82.82 | +0.47 (+0.57%) | 442,900 |
| 26 Aug 2005 | USD | 82.03 | 84.35 | 82.03 | 82.35 | 82.35 | -1.63 (-1.94%) | 438,000 |
| 25 Aug 2005 | USD | 82.8 | 84.28 | 82.26 | 83.98 | 83.98 | +3.83 (+4.78%) | 1,246,900 |
| 24 Aug 2005 | USD | 81.02 | 81.03 | 79.56 | 80.15 | 80.15 | -1.55 (-1.90%) | 1,827,000 |
| 23 Aug 2005 | USD | 82 | 82.29 | 81.28 | 81.7 | 81.7 | +0.1 (+0.12%) | 638,700 |
| 22 Aug 2005 | USD | 82.01 | 82.39 | 81.5 | 81.6 | 81.6 | -0.2 (-0.24%) | 1,485,000 |
| 19 Aug 2005 | USD | 81.3 | 82.89 | 81.24 | 81.8 | 81.8 | -1.35 (-1.62%) | 1,483,700 |
| 18 Aug 2005 | USD | 84.6 | 84.61 | 82.54 | 83.15 | 83.15 | -1.85 (-2.18%) | 1,687,500 |
| 17 Aug 2005 | USD | 88.65 | 88.93 | 84.37 | 85 | 85 | -3.95 (-4.44%) | 1,082,400 |
| 16 Aug 2005 | USD | 90.6 | 90.66 | 88.328 | 88.95 | 88.95 | -2.55 (-2.79%) | 823,600 |
| 15 Aug 2005 | USD | 92.15 | 92.34 | 91.11 | 91.5 | 91.5 | -0.6 (-0.65%) | 248,700 |
| 12 Aug 2005 | USD | 92.25 | 92.38 | 91.37 | 92.1 | 92.1 | -0.12 (-0.13%) | 432,100 |
| 11 Aug 2005 | USD | 92.1 | 92.6 | 91.27 | 92.22 | 92.22 | -0.03 (-0.03%) | 350,600 |
| 10 Aug 2005 | USD | 90.65 | 92.25 | 90.5 | 92.25 | 92.25 | +2.62 (+2.92%) | 727,700 |
| 9 Aug 2005 | USD | 91 | 91.1 | 89.1 | 89.63 | 89.63 | -1.96 (-2.14%) | 606,000 |
| 8 Aug 2005 | USD | 90.5 | 92.44 | 90.3 | 91.59 | 91.59 | +3.01 (+3.40%) | 566,100 |
| 5 Aug 2005 | USD | 88.03 | 89.25 | 87.27 | 88.58 | 88.58 | +0.64 (+0.73%) | 443,700 |
| 4 Aug 2005 | USD | 88 | 88.88 | 86.37 | 87.94 | 87.94 | -1.91 (-2.13%) | 1,070,100 |
| 3 Aug 2005 | USD | 90.5 | 91.6 | 89.63 | 89.85 | 89.85 | -4.65 (-4.92%) | 1,195,500 |
| 2 Aug 2005 | USD | 94.5 | 95.65 | 93.9 | 94.5 | 94.5 | +1.83 (+1.97%) | 965,900 |
| 1 Aug 2005 | USD | 90.6 | 92.79 | 90.5 | 92.67 | 92.67 | +3.44 (+3.86%) | 751,200 |
| 29 Jul 2005 | USD | 90.2 | 90.2 | 89.2 | 89.23 | 89.23 | +1.98 (+2.27%) | 469,900 |
| 28 Jul 2005 | USD | 86.65 | 87.36 | 86.31 | 87.25 | 87.25 | -0.16 (-0.18%) | 409,200 |
| 27 Jul 2005 | USD | 87.3 | 87.58 | 86.73 | 87.41 | 87.41 | +1.91 (+2.23%) | 467,100 |
| 26 Jul 2005 | USD | 86 | 86.03 | 85.22 | 85.5 | 85.5 | -0.56 (-0.65%) | 405,300 |
