| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | USD | 68 | 68 | 67.45 | 68 | 68 | +0.3 (+0.44%) | 17,514 |
| 14 Sep 2005 | USD | 67.7 | 67.9 | 67.45 | 67.7 | 67.7 | -0.2 (-0.29%) | 10,945 |
| 13 Sep 2005 | USD | 67.9 | 68.3 | 67.55 | 67.9 | 67.9 | -1.45 (-2.09%) | 16,124 |
| 12 Sep 2005 | USD | 69.35 | 69.35 | 68.75 | 69.35 | 69.35 | -1.2 (-1.70%) | 8,785 |
| 9 Sep 2005 | USD | 70.55 | 70.75 | 69.95 | 70.55 | 70.55 | -0.15 (-0.21%) | 12,992 |
| 8 Sep 2005 | USD | 70.7 | 70.75 | 70.15 | 70.7 | 70.7 | -0.55 (-0.77%) | 19,118 |
| 7 Sep 2005 | USD | 71.25 | 71.25 | 70.8 | 71.25 | 71.25 | -0.35 (-0.49%) | 26,196 |
| 6 Sep 2005 | USD | 71.6 | 71.8 | 71.35 | 71.6 | 71.6 | +2.9 (+4.22%) | 20,663 |
| 5 Sep 2005 | USD | 68.7 | 68.7 | 68.7 | 68.7 | 68.7 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 68.7 | 69.35 | 68.7 | 68.7 | 68.7 | +0.35 (+0.51%) | 16,354 |
| 1 Sep 2005 | USD | 68.35 | 68.4 | 67.7 | 68.35 | 68.35 | +1.15 (+1.71%) | 113,362 |
| 31 Aug 2005 | USD | 67.2 | 67.2 | 65.9 | 67.2 | 67.2 | +1.6 (+2.44%) | 20,431 |
| 30 Aug 2005 | USD | 65.6 | 65.6 | 65.15 | 65.6 | 65.6 | -0.6 (-0.91%) | 35,613 |
| 29 Aug 2005 | USD | 66.2 | 66.2 | 65.3 | 66.2 | 66.2 | +0.25 (+0.38%) | 14,666 |
| 26 Aug 2005 | USD | 65.95 | 66.4 | 65.6 | 65.95 | 65.95 | -0.9 (-1.35%) | 10,225 |
| 25 Aug 2005 | USD | 66.85 | 66.85 | 66.3 | 66.85 | 66.85 | -0.3 (-0.45%) | 12,251 |
| 24 Aug 2005 | USD | 67.15 | 67.25 | 66.7 | 67.15 | 67.15 | +0.4 (+0.60%) | 19,748 |
| 23 Aug 2005 | USD | 66.75 | 66.85 | 66.4 | 66.75 | 66.75 | -0.3 (-0.45%) | 12,325 |
| 22 Aug 2005 | USD | 67.05 | 67.2 | 66.65 | 67.05 | 67.05 | -0.05 (-0.07%) | 12,296 |
| 19 Aug 2005 | USD | 67.1 | 67.15 | 66.2 | 67.1 | 67.1 | +0.9 (+1.36%) | 9,602 |
| 18 Aug 2005 | USD | 66.2 | 66.2 | 65.85 | 66.2 | 66.2 | -0.9 (-1.34%) | 11,778 |
| 17 Aug 2005 | USD | 67.1 | 67.1 | 66.5 | 67.1 | 67.1 | -0.4 (-0.59%) | 6,363 |
| 16 Aug 2005 | USD | 67.5 | 68.5 | 67.45 | 67.5 | 67.5 | -1.25 (-1.82%) | 14,240 |
| 15 Aug 2005 | USD | 68.75 | 68.75 | 68.1 | 68.75 | 68.75 | +0.05 (+0.07%) | 29,052 |
| 12 Aug 2005 | USD | 68.7 | 69.2 | 68.65 | 68.7 | 68.7 | -0.4 (-0.58%) | 14,483 |
| 11 Aug 2005 | USD | 69.1 | 69.1 | 68.4 | 69.1 | 69.1 | -0.05 (-0.07%) | 22,283 |
| 10 Aug 2005 | USD | 69.15 | 69.5 | 68.25 | 69.15 | 69.15 | +1.35 (+1.99%) | 10,767 |
| 9 Aug 2005 | USD | 67.8 | 67.8 | 66.7 | 67.8 | 67.8 | +1.65 (+2.49%) | 24,237 |
| 8 Aug 2005 | USD | 66.15 | 66.65 | 66 | 66.15 | 66.15 | -0.35 (-0.53%) | 16,758 |
| 5 Aug 2005 | USD | 66.5 | 66.85 | 66.15 | 66.5 | 66.5 | -0.75 (-1.12%) | 25,090 |
