| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 57.3904 | 60.2 | 57 | 59.4704 | 3.7169 | +1.97 (+3.43%) | 3,869,392 |
| 6 Sep 2005 | USD | 56.5304 | 57.7504 | 56.5304 | 57.5 | 3.5938 | +1 (+1.77%) | 1,906,688 |
| 5 Sep 2005 | USD | 56.5 | 56.5 | 56.5 | 56.5 | 3.5312 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 57.18 | 57.2704 | 56.5 | 56.5 | 3.5312 | -0.76 (-1.33%) | 363,072 |
| 1 Sep 2005 | USD | 56.7304 | 57.4504 | 56.1904 | 57.26 | 3.5787 | +0.66 (+1.17%) | 1,695,696 |
| 31 Aug 2005 | USD | 56.1304 | 56.7104 | 54.5 | 56.6 | 3.5375 | +0.47 (+0.84%) | 1,675,664 |
| 30 Aug 2005 | USD | 55.8704 | 56.1904 | 55.8704 | 56.1304 | 3.5082 | +0.13 (+0.23%) | 626,336 |
| 29 Aug 2005 | USD | 55.9904 | 56.1704 | 55.4904 | 56 | 3.5 | -0.04 (-0.07%) | 1,528,080 |
| 26 Aug 2005 | USD | 55.96 | 56.38 | 55.1304 | 56.04 | 3.5025 | +0.09 (+0.16%) | 997,456 |
| 25 Aug 2005 | USD | 55 | 55.9504 | 54.78 | 55.9504 | 3.4969 | +1 (+1.82%) | 1,948,688 |
| 24 Aug 2005 | USD | 55 | 55 | 54.3 | 54.9504 | 3.4344 | -0.22 (-0.40%) | 1,144,256 |
| 23 Aug 2005 | USD | 54.4 | 55.2 | 54.1 | 55.1704 | 3.4482 | +1.06 (+1.96%) | 1,111,776 |
| 22 Aug 2005 | USD | 54.3304 | 54.52 | 53.5728 | 54.1104 | 3.3819 | +0.05 (+0.09%) | 682,176 |
| 19 Aug 2005 | USD | 54.7 | 54.7 | 53.9904 | 54.06 | 3.3788 | -0.29 (-0.53%) | 343,488 |
| 18 Aug 2005 | USD | 53.9904 | 54.5 | 53.2 | 54.3504 | 3.3969 | +0.32 (+0.59%) | 975,264 |
| 17 Aug 2005 | USD | 52.82 | 54.2104 | 52.7104 | 54.0304 | 3.3769 | +0.8 (+1.50%) | 808,576 |
| 16 Aug 2005 | USD | 54.2504 | 54.3104 | 52.6704 | 53.2304 | 3.3269 | -1.08 (-1.99%) | 1,376,416 |
| 15 Aug 2005 | USD | 54.9 | 55.16 | 54.1104 | 54.3104 | 3.3944 | -0.64 (-1.16%) | 1,568,304 |
| 12 Aug 2005 | USD | 54.6 | 55.7 | 53.52 | 54.9504 | 3.4344 | +0.11 (+0.20%) | 1,708,464 |
| 11 Aug 2005 | USD | 54.34 | 55.2296 | 53.9104 | 54.84 | 3.4275 | +0.31 (+0.57%) | 1,518,000 |
| 10 Aug 2005 | USD | 55.72 | 55.72 | 54.02 | 54.5304 | 3.4082 | -0.97 (-1.75%) | 3,066,576 |
| 9 Aug 2005 | USD | 56.6 | 58.4 | 55.3904 | 55.5 | 3.4688 | -0.93 (-1.65%) | 3,867,856 |
| 8 Aug 2005 | USD | 54.3504 | 56.7304 | 53.9904 | 56.4304 | 3.5269 | +1.53 (+2.79%) | 3,201,984 |
| 5 Aug 2005 | USD | 53.7 | 55.4904 | 51.7504 | 54.9 | 3.4312 | -2.1 (-3.68%) | 17,544,592 |
| 4 Aug 2005 | USD | 57.88 | 58.1 | 55.6 | 57 | 3.5625 | -0.55 (-0.96%) | 5,317,456 |
| 3 Aug 2005 | USD | 57.5504 | 57.7 | 56.2504 | 57.5504 | 3.5969 | +0.75 (+1.32%) | 2,759,744 |
| 2 Aug 2005 | USD | 56.2504 | 57 | 55.5 | 56.8 | 3.55 | +0.97 (+1.74%) | 2,993,616 |
| 1 Aug 2005 | USD | 55.2 | 56.6 | 55.1304 | 55.8304 | 3.4894 | +0.426 (+0.77%) | 3,232,176 |
| 29 Jul 2005 | USD | 54.7904 | 55.8904 | 54.34 | 55.4048 | 3.4628 | +0.614 (+1.12%) | 2,474,192 |
| 28 Jul 2005 | USD | 54.32 | 54.9104 | 53.2904 | 54.7904 | 3.4244 | +0.9 (+1.67%) | 1,144,720 |
