| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 36.15 | 36.32 | 35.9 | 36.04 | 36.04 | +0.02 (+0.06%) | 44,468 |
| 20 Sep 2005 | USD | 36.24 | 36.43 | 35.95 | 36.02 | 36.02 | +0.04 (+0.11%) | 68,393 |
| 19 Sep 2005 | USD | 36.97 | 36.99 | 35.84 | 35.98 | 35.98 | -1.09 (-2.94%) | 59,559 |
| 16 Sep 2005 | USD | 36.21 | 37.23 | 35.75 | 37.07 | 37.07 | +1.15 (+3.20%) | 113,384 |
| 15 Sep 2005 | USD | 35.95 | 36.16 | 35.48 | 35.92 | 35.92 | -0.05 (-0.14%) | 46,124 |
| 14 Sep 2005 | USD | 36.46 | 36.46 | 35.43 | 35.97 | 35.97 | -0.32 (-0.88%) | 43,965 |
| 13 Sep 2005 | USD | 36.11 | 36.44 | 35.87 | 36.29 | 36.29 | -0.04 (-0.11%) | 35,596 |
| 12 Sep 2005 | USD | 36.31 | 36.35 | 35.64 | 36.33 | 36.33 | +0.21 (+0.58%) | 56,119 |
| 9 Sep 2005 | USD | 36.28 | 36.46 | 35.86 | 36.12 | 36.12 | -0.15 (-0.41%) | 45,981 |
| 8 Sep 2005 | USD | 36.46 | 36.5 | 36.03 | 36.27 | 36.27 | -0.17 (-0.47%) | 37,926 |
| 7 Sep 2005 | USD | 36.49 | 36.583 | 36.11 | 36.44 | 36.44 | +0.04 (+0.11%) | 39,349 |
| 6 Sep 2005 | USD | 35.62 | 36.44 | 35.51 | 36.4 | 36.4 | +1.03 (+2.91%) | 49,900 |
| 5 Sep 2005 | USD | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 35.4 | 35.56 | 34.88 | 35.37 | 35.37 | -0.23 (-0.65%) | 29,092 |
| 1 Sep 2005 | USD | 35.1 | 35.98 | 35.09 | 35.6 | 35.6 | +0.52 (+1.48%) | 55,976 |
| 31 Aug 2005 | USD | 34.73 | 35.08 | 34.29 | 35.08 | 35.08 | +0.16 (+0.46%) | 43,230 |
| 30 Aug 2005 | USD | 35.16 | 35.16 | 34.65 | 34.92 | 34.92 | -0.33 (-0.94%) | 72,522 |
| 29 Aug 2005 | USD | 34.64 | 35.35 | 34.29 | 35.25 | 35.25 | +0.5 (+1.44%) | 55,331 |
| 26 Aug 2005 | USD | 35.35 | 35.35 | 34.44 | 34.75 | 34.75 | -0.43 (-1.22%) | 89,585 |
| 25 Aug 2005 | USD | 34.34 | 35.39 | 34.07 | 35.18 | 35.18 | +0.88 (+2.57%) | 62,131 |
| 24 Aug 2005 | USD | 34.74 | 34.95 | 33.84 | 34.3 | 34.3 | -0.45 (-1.29%) | 113,989 |
| 23 Aug 2005 | USD | 34.44 | 34.75 | 34.34 | 34.75 | 34.75 | +0.3 (+0.87%) | 46,544 |
| 22 Aug 2005 | USD | 34.19 | 34.5 | 34 | 34.45 | 34.45 | +0.13 (+0.38%) | 56,818 |
| 19 Aug 2005 | USD | 34 | 34.62 | 33.75 | 34.32 | 34.32 | +0.32 (+0.94%) | 24,434 |
| 18 Aug 2005 | USD | 34.02 | 34.59 | 33.58 | 34 | 34 | -0.01 (-0.03%) | 13,889 |
| 17 Aug 2005 | USD | 34.14 | 34.43 | 33.66 | 34.01 | 34.01 | +0.01 (+0.03%) | 88,558 |
| 16 Aug 2005 | USD | 35.06 | 35.06 | 34 | 34 | 34 | -1.18 (-3.35%) | 52,926 |
| 15 Aug 2005 | USD | 33.57 | 35.21 | 33.57 | 35.18 | 35.18 | +1.25 (+3.68%) | 76,917 |
| 12 Aug 2005 | USD | 34.63 | 35.1 | 33.52 | 33.93 | 33.93 | -0.61 (-1.77%) | 36,894 |
| 11 Aug 2005 | USD | 34.16 | 34.54 | 33.76 | 34.54 | 34.54 | +0.32 (+0.94%) | 28,112 |
