| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | USD | 46.21 | 46.82 | 46.09 | 46.47 | 46.47 | +0.25 (+0.54%) | 199,685 |
| 1 Sep 2005 | USD | 47.74 | 48 | 46.21 | 46.22 | 46.22 | -1.86 (-3.87%) | 400,718 |
| 31 Aug 2005 | USD | 46.98 | 48.27 | 46.61 | 48.08 | 48.08 | +2.66 (+5.86%) | 1,085,567 |
| 30 Aug 2005 | USD | 45.4 | 45.74 | 45 | 45.42 | 45.42 | -0.32 (-0.70%) | 319,462 |
| 29 Aug 2005 | USD | 45.72 | 45.8 | 45.36 | 45.74 | 45.74 | -0.23 (-0.50%) | 419,961 |
| 26 Aug 2005 | USD | 45.6 | 46.36 | 45.6 | 45.97 | 45.97 | +0.18 (+0.39%) | 473,389 |
| 25 Aug 2005 | USD | 45.82 | 46.19 | 45.24 | 45.79 | 45.79 | -0.03 (-0.07%) | 415,521 |
| 24 Aug 2005 | USD | 46.5 | 46.76 | 45.75 | 45.82 | 45.82 | -0.97 (-2.07%) | 666,878 |
| 23 Aug 2005 | USD | 47.77 | 47.82 | 46.29 | 46.79 | 46.79 | -0.71 (-1.49%) | 690,242 |
| 22 Aug 2005 | USD | 46.35 | 47.8 | 46.35 | 47.5 | 47.5 | +3.18 (+7.18%) | 1,480,862 |
| 19 Aug 2005 | USD | 43.73 | 44.37 | 43.7 | 44.32 | 44.32 | +0.63 (+1.44%) | 540,310 |
| 18 Aug 2005 | USD | 43.81 | 44.13 | 43.5 | 43.69 | 43.69 | -0.32 (-0.73%) | 607,512 |
| 17 Aug 2005 | USD | 43.82 | 45.15 | 43.67 | 44.01 | 44.01 | -0.02 (-0.05%) | 640,327 |
| 16 Aug 2005 | USD | 45.87 | 46 | 43.52 | 44.03 | 44.03 | -1.94 (-4.22%) | 1,709,052 |
| 15 Aug 2005 | USD | 47.04 | 47.25 | 45.76 | 45.97 | 45.97 | +0.42 (+0.92%) | 1,930,054 |
| 12 Aug 2005 | USD | 44.2 | 48.15 | 44.13 | 45.55 | 45.55 | -14.24 (-23.82%) | 9,880,389 |
| 11 Aug 2005 | USD | 59.41 | 60.09 | 59.21 | 59.79 | 59.79 | +0.46 (+0.78%) | 487,472 |
| 10 Aug 2005 | USD | 59.74 | 60.43 | 59.19 | 59.33 | 59.33 | -0.11 (-0.19%) | 277,086 |
| 9 Aug 2005 | USD | 61.01 | 61.86 | 59.15 | 59.44 | 59.44 | -1.27 (-2.09%) | 1,975,194 |
| 8 Aug 2005 | USD | 59.11 | 60.95 | 59.11 | 60.71 | 60.71 | +1.805 (+3.06%) | 276,358 |
| 5 Aug 2005 | USD | 59.78 | 59.78 | 57.93 | 58.905 | 58.905 | +0.795 (+1.37%) | 615,259 |
| 4 Aug 2005 | USD | 59.32 | 59.32 | 57.74 | 58.11 | 58.11 | -1.2 (-2.02%) | 146,295 |
| 3 Aug 2005 | USD | 60.35 | 60.87 | 59.31 | 59.31 | 59.31 | -1.31 (-2.16%) | 153,782 |
| 2 Aug 2005 | USD | 60.53 | 61.15 | 60.11 | 60.62 | 60.62 | +0.43 (+0.71%) | 119,980 |
| 1 Aug 2005 | USD | 60.11 | 60.6 | 59.45 | 60.19 | 60.19 | +0.15 (+0.25%) | 122,063 |
| 29 Jul 2005 | USD | 60.13 | 60.5 | 59.55 | 60.04 | 60.04 | +0.13 (+0.22%) | 162,234 |
| 28 Jul 2005 | USD | 58.74 | 60.1 | 58.74 | 59.91 | 59.91 | +0.97 (+1.65%) | 83,232 |
| 27 Jul 2005 | USD | 60.02 | 60.02 | 58.28 | 58.94 | 58.94 | -1.38 (-2.29%) | 323,765 |
| 26 Jul 2005 | USD | 59.83 | 60.43 | 59.4 | 60.32 | 60.32 | +0.12 (+0.20%) | 156,012 |
| 25 Jul 2005 | USD | 60 | 60.27 | 59.05 | 60.2 | 60.2 | +0.2 (+0.33%) | 127,240 |
