| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 72.3 | 72.35 | 71.9 | 72.3 | 18.075 | +0.45 (+0.63%) | 82,925 |
| 6 Sep 2005 | USD | 71.85 | 71.85 | 71.25 | 71.85 | 17.9625 | +0.5 (+0.70%) | 41,832 |
| 5 Sep 2005 | USD | 71.35 | 71.35 | 71.35 | 71.35 | 17.8375 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 71.35 | 71.65 | 70.75 | 71.35 | 17.8375 | +0.75 (+1.06%) | 124,943 |
| 1 Sep 2005 | USD | 70.6 | 70.75 | 69.5 | 70.6 | 17.65 | +1.05 (+1.51%) | 79,617 |
| 31 Aug 2005 | USD | 69.55 | 69.55 | 68.15 | 69.55 | 17.3875 | +1.45 (+2.13%) | 81,088 |
| 30 Aug 2005 | USD | 68.1 | 68.2563 | 67.8 | 68.1 | 17.025 | +0.6 (+0.89%) | 178,202 |
| 29 Aug 2005 | USD | 67.5 | 67.8 | 67.35 | 67.5 | 16.875 | -0.25 (-0.37%) | 101,590 |
| 26 Aug 2005 | USD | 67.75 | 68.3481 | 67.75 | 67.75 | 16.9375 | -1.4 (-2.02%) | 130,941 |
| 25 Aug 2005 | USD | 69.15 | 69.15 | 68.05 | 69.15 | 17.2875 | +0.95 (+1.39%) | 52,850 |
| 24 Aug 2005 | USD | 68.2 | 68.6 | 68 | 68.2 | 17.05 | -0.15 (-0.22%) | 32,368 |
| 23 Aug 2005 | USD | 68.35 | 68.65 | 68 | 68.35 | 17.0875 | -0.9 (-1.30%) | 54,120 |
| 22 Aug 2005 | USD | 69.25 | 69.3 | 68.85 | 69.25 | 17.3125 | +0.7 (+1.02%) | 31,122 |
| 19 Aug 2005 | USD | 68.55 | 69.05 | 68.55 | 68.55 | 17.1375 | -0.42 (-0.61%) | 205,679 |
| 18 Aug 2005 | USD | 68.97 | 69.65 | 68.9 | 68.97 | 17.2425 | -0.83 (-1.19%) | 197,036 |
| 17 Aug 2005 | USD | 69.8 | 70.25 | 69.75 | 69.8 | 17.45 | +0.1 (+0.14%) | 75,722 |
| 16 Aug 2005 | USD | 69.7 | 70.2 | 69.25 | 69.7 | 17.425 | -0.3 (-0.43%) | 762,192 |
| 15 Aug 2005 | USD | 70 | 73 | 69.65 | 70 | 17.5 | -0.7 (-0.99%) | 775,349 |
| 12 Aug 2005 | USD | 70.7 | 71.05 | 70.4 | 70.7 | 17.675 | -0.7 (-0.98%) | 148,425 |
| 11 Aug 2005 | USD | 71.4 | 71.4 | 70.9 | 71.4 | 17.85 | +0.5 (+0.71%) | 84,960 |
| 10 Aug 2005 | USD | 70.9 | 71.3 | 70.75 | 70.9 | 17.725 | -0.4 (-0.56%) | 1,430,392 |
| 9 Aug 2005 | USD | 71.3 | 71.35 | 71.05 | 71.3 | 17.825 | +0.05 (+0.07%) | 146,259 |
| 8 Aug 2005 | USD | 71.25 | 71.3 | 70.95 | 71.25 | 17.8125 | +0.4 (+0.56%) | 97,357 |
| 5 Aug 2005 | USD | 70.85 | 71.18 | 70.75 | 70.85 | 17.7125 | -0.05 (-0.07%) | 107,829 |
| 4 Aug 2005 | USD | 70.9 | 71.55 | 70.9 | 70.9 | 17.725 | -0.31 (-0.44%) | 218,022 |
| 3 Aug 2005 | USD | 71.21 | 71.35 | 70.6931 | 71.21 | 17.8025 | +0.26 (+0.37%) | 210,876 |
| 2 Aug 2005 | USD | 70.95 | 71.15 | 70.1 | 70.95 | 17.7375 | +1.2 (+1.72%) | 89,595 |
| 1 Aug 2005 | USD | 69.75 | 69.75 | 68.9 | 69.75 | 17.4375 | +1.75 (+2.57%) | 71,890 |
| 29 Jul 2005 | USD | 68 | 68.75 | 68 | 68 | 17 | -0.55 (-0.80%) | 115,789 |
| 28 Jul 2005 | USD | 68.55 | 68.55 | 67.6 | 68.55 | 17.1375 | +0.6 (+0.88%) | 102,669 |
