| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 45.53 | 46 | 42 | 42.2 | 42.2 | -3.52 (-7.70%) | 1,296,067 |
| 20 Sep 2005 | USD | 47.05 | 47.06 | 45.56 | 45.72 | 45.72 | -1.28 (-2.72%) | 383,733 |
| 19 Sep 2005 | USD | 47.08 | 47.37 | 46.88 | 47 | 47 | -0.56 (-1.18%) | 446,535 |
| 16 Sep 2005 | USD | 47.01 | 47.68 | 46.46 | 47.56 | 47.56 | +2.15 (+4.73%) | 1,287,797 |
| 15 Sep 2005 | USD | 44.35 | 46.59 | 44.35 | 45.41 | 45.41 | +1.2 (+2.71%) | 1,191,206 |
| 14 Sep 2005 | USD | 45.1 | 45.37 | 44 | 44.21 | 44.21 | -1.14 (-2.51%) | 664,861 |
| 13 Sep 2005 | USD | 45.96 | 45.96 | 45.08 | 45.35 | 45.35 | -0.44 (-0.96%) | 234,471 |
| 12 Sep 2005 | USD | 47.04 | 47.04 | 45.55 | 45.79 | 45.79 | -1.13 (-2.41%) | 433,177 |
| 9 Sep 2005 | USD | 46.66 | 47.45 | 46.52 | 46.92 | 46.92 | 0.0 (0.0%) | 301,455 |
| 8 Sep 2005 | USD | 47.32 | 47.51 | 46.51 | 46.92 | 46.92 | -0.64 (-1.35%) | 387,602 |
| 7 Sep 2005 | USD | 47.7 | 48.7 | 47.32 | 47.56 | 47.56 | -0.24 (-0.50%) | 378,045 |
| 6 Sep 2005 | USD | 47.48 | 47.89 | 46.49 | 47.8 | 47.8 | +1.33 (+2.86%) | 437,442 |
| 5 Sep 2005 | USD | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.0 (0.0%) | 0 |
| 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 |
