| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | USD | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 32.25 | 33 | 31.85 | 32.7 | 32.7 | +0.7 (+2.19%) | 20,100 |
| 1 Sep 2005 | USD | 32.6 | 32.85 | 31.5 | 32 | 32 | +0.15 (+0.47%) | 24,400 |
| 31 Aug 2005 | USD | 30.35 | 32.35 | 30.3 | 31.85 | 31.85 | +0.85 (+2.74%) | 30,300 |
| 30 Aug 2005 | USD | 30.98 | 31.31 | 30.7 | 31 | 31 | +0.02 (+0.06%) | 6,900 |
| 29 Aug 2005 | USD | 30.85 | 30.98 | 30.2 | 30.98 | 30.98 | +0.35 (+1.14%) | 11,100 |
| 26 Aug 2005 | USD | 31.83 | 31.84 | 30.2 | 30.63 | 30.63 | -0.97 (-3.07%) | 44,700 |
| 25 Aug 2005 | USD | 31.75 | 31.75 | 31.27 | 31.6 | 31.6 | -0.15 (-0.47%) | 39,900 |
| 24 Aug 2005 | USD | 32.3 | 32.3 | 31.75 | 31.75 | 31.75 | -0.4 (-1.24%) | 20,800 |
| 23 Aug 2005 | USD | 32.28 | 32.28 | 31.6 | 32.15 | 32.15 | +0.02 (+0.06%) | 23,000 |
| 22 Aug 2005 | USD | 31.72 | 32.15 | 31.72 | 32.13 | 32.13 | +0.54 (+1.71%) | 12,200 |
| 19 Aug 2005 | USD | 30.75 | 32.1 | 30.75 | 31.59 | 31.59 | +1.19 (+3.91%) | 15,300 |
| 18 Aug 2005 | USD | 29.5 | 30.4 | 29.32 | 30.4 | 30.4 | +0.9 (+3.05%) | 41,200 |
| 17 Aug 2005 | USD | 30.32 | 30.85 | 29.2 | 29.5 | 29.5 | -0.85 (-2.80%) | 76,600 |
| 16 Aug 2005 | USD | 31.62 | 32 | 30.19 | 30.35 | 30.35 | -1.35 (-4.26%) | 19,900 |
| 15 Aug 2005 | USD | 32.18 | 32.18 | 31.7 | 31.7 | 31.7 | -0.31 (-0.97%) | 16,300 |
| 12 Aug 2005 | USD | 31.6 | 32.5 | 31.6 | 32.01 | 32.01 | +0.58 (+1.85%) | 22,500 |
| 11 Aug 2005 | USD | 31.4 | 31.85 | 31.1 | 31.43 | 31.43 | -0.05 (-0.16%) | 34,900 |
| 10 Aug 2005 | USD | 30.31 | 32.1 | 30.31 | 31.48 | 31.48 | +1 (+3.28%) | 47,300 |
| 9 Aug 2005 | USD | 31.33 | 31.34 | 29.35 | 30.48 | 30.48 | -1.16 (-3.67%) | 61,700 |
| 8 Aug 2005 | USD | 32.5 | 32.55 | 31.26 | 31.64 | 31.64 | -0.66 (-2.04%) | 59,300 |
| 5 Aug 2005 | USD | 34 | 34 | 32.3 | 32.3 | 32.3 | -1.05 (-3.15%) | 90,700 |
| 4 Aug 2005 | USD | 34.95 | 35 | 33.16 | 33.35 | 33.35 | -1.35 (-3.89%) | 30,800 |
| 3 Aug 2005 | USD | 34.5 | 35 | 34.22 | 34.7 | 34.7 | +0.2 (+0.58%) | 47,900 |
| 2 Aug 2005 | USD | 33 | 34.9 | 32.67 | 34.5 | 34.5 | +1.51 (+4.58%) | 54,400 |
| 1 Aug 2005 | USD | 32.67 | 33.08 | 32.25 | 32.99 | 32.99 | +0.07 (+0.21%) | 27,100 |
| 29 Jul 2005 | USD | 32.45 | 33.25 | 32 | 32.92 | 32.92 | -0.18 (-0.54%) | 78,900 |
| 28 Jul 2005 | USD | 33.16 | 35.16 | 32.5 | 33.1 | 33.1 | +0.65 (+2.00%) | 84,400 |
| 27 Jul 2005 | USD | 32.45 | 32.48 | 31.75 | 32.45 | 32.45 | +0.5 (+1.56%) | 49,300 |
| 26 Jul 2005 | USD | 31 | 32.4 | 30.92 | 31.95 | 31.95 | +0.97 (+3.13%) | 44,100 |
