| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | USD | 43.3982 | 43.54 | 42.85 | 43.3982 | 21.6991 | +1.016 (+2.40%) | 14,200 |
| 15 Sep 2005 | USD | 42.3825 | 43.255 | 42.18 | 42.3825 | 21.1913 | -0.513 (-1.20%) | 24,550 |
| 14 Sep 2005 | USD | 42.8955 | 43.1732 | 42.55 | 42.8955 | 21.4477 | -0.408 (-0.94%) | 26,200 |
| 13 Sep 2005 | USD | 43.3036 | 43.88 | 43.1563 | 43.3036 | 21.6518 | -0.092 (-0.21%) | 24,901 |
| 12 Sep 2005 | USD | 43.3953 | 43.3953 | 42.26 | 43.3953 | 21.6976 | +1.012 (+2.39%) | 1,050 |
| 9 Sep 2005 | USD | 42.3837 | 42.4375 | 42.1883 | 42.3837 | 21.1918 | -0.266 (-0.62%) | 83,370 |
| 8 Sep 2005 | USD | 42.65 | 42.67 | 41.5674 | 42.65 | 21.325 | +0.52 (+1.23%) | 3,000 |
| 7 Sep 2005 | USD | 42.13 | 43.0014 | 41.9007 | 42.13 | 21.065 | -0.512 (-1.20%) | 17,065 |
| 6 Sep 2005 | USD | 42.6425 | 42.9 | 42.1734 | 42.6425 | 21.3212 | +0.961 (+2.30%) | 3,600 |
| 5 Sep 2005 | USD | 41.6818 | 41.6818 | 41.6818 | 41.6818 | 20.8409 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 41.6818 | 41.6818 | 41.16 | 41.6818 | 20.8409 | +0.933 (+2.29%) | 11,000 |
| 1 Sep 2005 | USD | 40.749 | 40.749 | 40 | 40.749 | 20.3745 | +1.914 (+4.93%) | 11,406 |
| 31 Aug 2005 | USD | 38.8346 | 39.3868 | 38.8286 | 38.8346 | 19.4173 | -0.057 (-0.15%) | 10,700 |
| 30 Aug 2005 | USD | 38.892 | 38.892 | 38.892 | 38.892 | 19.446 | +0.68 (+1.78%) | 100 |
| 29 Aug 2005 | USD | 38.2117 | 38.2117 | 38.18 | 38.2117 | 19.1059 | -0.928 (-2.37%) | 4,000 |
| 26 Aug 2005 | USD | 39.14 | 39.14 | 39.14 | 39.14 | 19.57 | 0.0 (0.0%) | 0 |
| 25 Aug 2005 | USD | 39.14 | 39.265 | 39.14 | 39.14 | 19.57 | +0.31 (+0.80%) | 3,650 |
| 24 Aug 2005 | USD | 38.83 | 39.03 | 38.8213 | 38.83 | 19.415 | -0.17 (-0.44%) | 2,100 |
| 23 Aug 2005 | USD | 39 | 39 | 38.64 | 39 | 19.5 | -0.34 (-0.86%) | 23,058 |
| 22 Aug 2005 | USD | 39.3398 | 39.878 | 39.055 | 39.3398 | 19.6699 | +1.005 (+2.62%) | 700 |
| 19 Aug 2005 | USD | 38.335 | 38.335 | 38.335 | 38.335 | 19.1675 | +0.405 (+1.07%) | 100 |
| 18 Aug 2005 | USD | 37.93 | 38.81 | 37.57 | 37.93 | 18.965 | -1.32 (-3.36%) | 2,060 |
| 17 Aug 2005 | USD | 39.25 | 39.25 | 39.2 | 39.25 | 19.625 | -0.44 (-1.11%) | 800 |
| 16 Aug 2005 | USD | 39.6899 | 39.89 | 39.6899 | 39.6899 | 19.845 | -0.12 (-0.30%) | 24,500 |
| 15 Aug 2005 | USD | 39.81 | 40.47 | 39.81 | 39.81 | 19.905 | -0.54 (-1.34%) | 28,158 |
| 12 Aug 2005 | USD | 40.35 | 41.29 | 40.2813 | 40.35 | 20.175 | -0.412 (-1.01%) | 1,980 |
| 11 Aug 2005 | USD | 40.7622 | 40.98 | 40.6 | 40.7622 | 20.3811 | +0.517 (+1.29%) | 1,800 |
| 10 Aug 2005 | USD | 40.2449 | 40.2449 | 39.605 | 40.2449 | 20.1225 | +1.225 (+3.14%) | 11,200 |
| 9 Aug 2005 | USD | 39.02 | 39.02 | 39.02 | 39.02 | 19.51 | -0.48 (-1.22%) | 11,000 |
| 8 Aug 2005 | USD | 39.5 | 39.5 | 39 | 39.5 | 19.75 | +1.205 (+3.15%) | 15,780 |
