| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2005 | USD | 252.5 | 255 | 248.5 | 248.5 | 248.5 | -4.5 (-1.78%) | 325,754 |
| 12 Sep 2005 | USD | 256.5 | 258 | 253 | 253 | 253 | -2.5 (-0.98%) | 207,796 |
| 9 Sep 2005 | USD | 254 | 258 | 254 | 255.5 | 255.5 | +1.5 (+0.59%) | 154,214 |
| 8 Sep 2005 | USD | 256.5 | 256.5 | 253 | 254 | 254 | -2 (-0.78%) | 104,153 |
| 7 Sep 2005 | USD | 259 | 261 | 254 | 256 | 256 | -4.5 (-1.73%) | 446,754 |
| 6 Sep 2005 | USD | 254.5 | 260.5 | 254.5 | 260.5 | 260.5 | +6.5 (+2.56%) | 411,052 |
| 5 Sep 2005 | USD | 255 | 256.5 | 251.5 | 254 | 254 | -2 (-0.78%) | 283,763 |
| 2 Sep 2005 | USD | 257 | 259 | 249.5 | 256 | 256 | +3 (+1.19%) | 610,456 |
| 1 Sep 2005 | USD | 250 | 254 | 248 | 253 | 253 | +6.5 (+2.64%) | 668,151 |
| 31 Aug 2005 | USD | 247 | 252.5 | 245 | 246.5 | 246.5 | +2.5 (+1.02%) | 631,594 |
| 30 Aug 2005 | USD | 241.5 | 245 | 239.5 | 244 | 244 | +8.5 (+3.61%) | 589,525 |
| 29 Aug 2005 | USD | 233.5 | 235.5 | 232 | 235.5 | 235.5 | +4.5 (+1.95%) | 124,219 |
| 26 Aug 2005 | USD | 229.5 | 232 | 228.5 | 231 | 231 | +5 (+2.21%) | 152,643 |
| 25 Aug 2005 | USD | 229 | 230 | 226 | 226 | 226 | -2 (-0.88%) | 93,574 |
| 24 Aug 2005 | USD | 226 | 229.5 | 226 | 228 | 228 | -5 (-2.15%) | 469,911 |
| 23 Aug 2005 | USD | 234 | 234 | 230.5 | 233 | 233 | -1.5 (-0.64%) | 144,881 |
| 22 Aug 2005 | USD | 234 | 236 | 232.5 | 234.5 | 234.5 | +2.5 (+1.08%) | 95,588 |
| 19 Aug 2005 | USD | 227 | 232 | 227 | 232 | 232 | +4 (+1.75%) | 243,338 |
| 18 Aug 2005 | USD | 229 | 230 | 228 | 228 | 228 | 0.0 (0.0%) | 130,127 |
| 17 Aug 2005 | USD | 225.5 | 232.5 | 224.5 | 228 | 228 | +0.5 (+0.22%) | 294,298 |
| 16 Aug 2005 | USD | 221 | 228.5 | 221 | 227.5 | 227.5 | +6.5 (+2.94%) | 658,600 |
| 15 Aug 2005 | USD | 221.5 | 221.5 | 218.5 | 221 | 221 | -1 (-0.45%) | 249,912 |
| 12 Aug 2005 | USD | 222 | 223 | 221 | 222 | 222 | +0.5 (+0.23%) | 220,803 |
| 11 Aug 2005 | USD | 218.5 | 221.5 | 218.5 | 221.5 | 221.5 | +2 (+0.91%) | 119,831 |
| 10 Aug 2005 | USD | 222.5 | 222.5 | 219.5 | 219.5 | 219.5 | -3.5 (-1.57%) | 123,435 |
| 9 Aug 2005 | USD | 223 | 224.5 | 221 | 223 | 223 | +0.5 (+0.22%) | 96,400 |
| 8 Aug 2005 | USD | 217.5 | 222.5 | 216 | 222.5 | 222.5 | +7 (+3.25%) | 262,869 |
| 5 Aug 2005 | USD | 218 | 218.5 | 215.5 | 215.5 | 215.5 | -3.5 (-1.60%) | 245,950 |
| 4 Aug 2005 | USD | 218.5 | 219.5 | 218 | 219 | 219 | +0.5 (+0.23%) | 63,288 |
| 3 Aug 2005 | USD | 221 | 221 | 218 | 218.5 | 218.5 | -1.5 (-0.68%) | 341,707 |
