| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | USD | 37.15 | 37.26 | 36.48 | 37.06 | 37.06 | +0.01 (+0.03%) | 2,154,200 |
| 31 Aug 2005 | USD | 36.33 | 37.75 | 36.11 | 37.05 | 37.05 | +0.81 (+2.24%) | 1,161,500 |
| 30 Aug 2005 | USD | 35.31 | 36.7 | 35.03 | 36.24 | 36.24 | +1.01 (+2.87%) | 1,732,300 |
| 29 Aug 2005 | USD | 36.25 | 36.35 | 34.6 | 35.23 | 35.23 | +0.28 (+0.80%) | 1,419,600 |
| 26 Aug 2005 | USD | 35.17 | 35.4 | 34.46 | 34.95 | 34.95 | -0.37 (-1.05%) | 805,000 |
| 25 Aug 2005 | USD | 35.26 | 35.5 | 35.08 | 35.32 | 35.32 | +0.07 (+0.20%) | 453,400 |
| 24 Aug 2005 | USD | 35.07 | 35.76 | 34.81 | 35.25 | 35.25 | +0.18 (+0.51%) | 1,268,800 |
| 23 Aug 2005 | USD | 35.41 | 35.79 | 34.7 | 35.07 | 35.07 | -0.14 (-0.40%) | 910,500 |
| 22 Aug 2005 | USD | 35.62 | 36.24 | 34.88 | 35.21 | 35.21 | -0.24 (-0.68%) | 1,511,700 |
| 19 Aug 2005 | USD | 35.64 | 36 | 35.22 | 35.45 | 35.45 | +0.15 (+0.42%) | 1,027,700 |
| 18 Aug 2005 | USD | 35.17 | 35.55 | 34.73 | 35.3 | 35.3 | -0.12 (-0.34%) | 957,800 |
| 17 Aug 2005 | USD | 36.26 | 36.94 | 35.15 | 35.42 | 35.42 | -0.8 (-2.21%) | 1,204,100 |
| 16 Aug 2005 | USD | 37.38 | 37.51 | 36.04 | 36.22 | 36.22 | -1.33 (-3.54%) | 944,600 |
| 15 Aug 2005 | USD | 38.39 | 38.5 | 37.26 | 37.55 | 37.55 | -0.75 (-1.96%) | 771,900 |
| 12 Aug 2005 | USD | 39.1 | 39.1 | 38.05 | 38.3 | 38.3 | -0.95 (-2.42%) | 754,900 |
| 11 Aug 2005 | USD | 39.35 | 39.9 | 39.05 | 39.25 | 39.25 | +0.04 (+0.10%) | 767,800 |
| 10 Aug 2005 | USD | 39.05 | 39.27 | 38.62 | 39.21 | 39.21 | +0.44 (+1.13%) | 1,601,200 |
| 9 Aug 2005 | USD | 39.25 | 39.25 | 38 | 38.77 | 38.77 | -1.52 (-3.77%) | 1,459,200 |
| 8 Aug 2005 | USD | 41.35 | 41.51 | 40.17 | 40.29 | 40.29 | -1.47 (-3.52%) | 1,106,700 |
| 5 Aug 2005 | USD | 41.85 | 41.95 | 41.07 | 41.76 | 41.76 | -0.04 (-0.10%) | 985,400 |
| 4 Aug 2005 | USD | 41.41 | 41.95 | 41.25 | 41.8 | 41.8 | +0.14 (+0.34%) | 910,300 |
| 3 Aug 2005 | USD | 40.5 | 41.99 | 40.5 | 41.66 | 41.66 | +1.26 (+3.12%) | 1,611,300 |
| 2 Aug 2005 | USD | 39.66 | 40.5 | 39.62 | 40.4 | 40.4 | +0.86 (+2.18%) | 771,800 |
| 1 Aug 2005 | USD | 38.92 | 39.62 | 38.76 | 39.54 | 39.54 | +0.99 (+2.57%) | 841,200 |
| 29 Jul 2005 | USD | 38.85 | 39.35 | 38.41 | 38.55 | 38.55 | -0.06 (-0.16%) | 420,300 |
| 28 Jul 2005 | USD | 38.4 | 38.77 | 37.96 | 38.61 | 38.61 | +0.27 (+0.70%) | 287,200 |
| 27 Jul 2005 | USD | 38.52 | 38.62 | 37.5 | 38.34 | 38.34 | +0.02 (+0.05%) | 490,000 |
| 26 Jul 2005 | USD | 38.34 | 38.48 | 37.78 | 38.32 | 38.32 | -0.12 (-0.31%) | 464,800 |
| 25 Jul 2005 | USD | 38.74 | 39.05 | 38.12 | 38.44 | 38.44 | -0.52 (-1.33%) | 729,700 |
| 22 Jul 2005 | USD | 38.23 | 39.08 | 37.98 | 38.96 | 38.96 | +0.97 (+2.55%) | 750,400 |
