| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | USD | 34.5403 | 34.5403 | 33.0291 | 33.1911 | 160.941 | -0.437 (-1.30%) | 97,278 |
| 14 Sep 2005 | USD | 36.6775 | 36.6991 | 32.3815 | 33.6282 | 163.0604 | -2.407 (-6.68%) | 129,704 |
| 13 Sep 2005 | USD | 36.6991 | 41.5563 | 35.7708 | 36.0352 | 174.7318 | -0.13 (-0.36%) | 1,556,443 |
| 12 Sep 2005 | USD | 35.6197 | 36.6073 | 35.1447 | 36.1648 | 175.3602 | +1.193 (+3.41%) | 245,510 |
| 9 Sep 2005 | USD | 34.972 | 34.972 | 34.972 | 34.972 | 169.5764 | 0.0 (0.0%) | 0 |
| 8 Sep 2005 | USD | 33.1371 | 35.1879 | 33.0291 | 34.972 | 169.5764 | +2.148 (+6.54%) | 328,891 |
| 7 Sep 2005 | USD | 32.8133 | 33.1371 | 32.5974 | 32.8241 | 159.1614 | +0.032 (+0.10%) | 83,381 |
| 6 Sep 2005 | USD | 32.9212 | 33.1371 | 32.6406 | 32.7917 | 159.0043 | +1.651 (+5.30%) | 157,497 |
| 5 Sep 2005 | USD | 31.1402 | 31.1402 | 31.1402 | 31.1402 | 150.9963 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 31.1402 | 31.1402 | 31.1402 | 31.1402 | 150.9963 | 0.0 (0.0%) | 0 |
| 1 Sep 2005 | USD | 30.6761 | 31.2374 | 30.6653 | 31.1402 | 150.9963 | +0.378 (+1.23%) | 64,852 |
| 31 Aug 2005 | USD | 31.2806 | 31.2806 | 30.6815 | 30.7624 | 149.1644 | -0.605 (-1.93%) | 88,013 |
| 30 Aug 2005 | USD | 31.518 | 31.6259 | 31.2752 | 31.3669 | 152.0956 | +0.102 (+0.33%) | 55,587 |
| 29 Aug 2005 | USD | 30.9136 | 31.4101 | 30.5034 | 31.2644 | 151.5986 | +0.275 (+0.89%) | 92,645 |
| 26 Aug 2005 | USD | 30.9891 | 30.9891 | 30.9891 | 30.9891 | 150.2636 | 0.0 (0.0%) | 0 |
| 25 Aug 2005 | USD | 31.0863 | 31.4101 | 30.9405 | 30.9891 | 150.2636 | -0.14 (-0.45%) | 88,013 |
| 24 Aug 2005 | USD | 31.7123 | 31.7339 | 31.0431 | 31.1294 | 150.944 | -0.157 (-0.50%) | 78,749 |
| 23 Aug 2005 | USD | 31.1294 | 31.4964 | 31.0863 | 31.2859 | 151.7028 | +0.335 (+1.08%) | 50,955 |
| 22 Aug 2005 | USD | 30.7463 | 31.0215 | 30.7409 | 30.9513 | 150.0804 | +0.221 (+0.72%) | 13,897 |
| 19 Aug 2005 | USD | 30.7301 | 30.7301 | 30.7301 | 30.7301 | 149.0078 | 0.0 (0.0%) | 0 |
| 18 Aug 2005 | USD | 30.7301 | 30.7301 | 30.7301 | 30.7301 | 149.0078 | 0.0 (0.0%) | 0 |
| 17 Aug 2005 | USD | 31.1942 | 31.5396 | 30.2281 | 30.7301 | 149.0078 | -0.523 (-1.68%) | 55,587 |
| 16 Aug 2005 | USD | 31.518 | 31.518 | 30.9351 | 31.2536 | 151.5462 | -0.097 (-0.31%) | 152,865 |
| 15 Aug 2005 | USD | 31.6259 | 31.6259 | 31.1996 | 31.3507 | 152.017 | -0.14 (-0.45%) | 55,587 |
| 12 Aug 2005 | USD | 31.491 | 31.491 | 31.491 | 31.491 | 152.6973 | 0.0 (0.0%) | 0 |
| 11 Aug 2005 | USD | 31.6259 | 31.6259 | 31.4101 | 31.491 | 152.6973 | -0.038 (-0.12%) | 55,587 |
| 10 Aug 2005 | USD | 31.9498 | 31.9498 | 31.4533 | 31.5288 | 152.8806 | -0.491 (-1.53%) | 27,794 |
| 9 Aug 2005 | USD | 32.8079 | 32.8996 | 31.9066 | 32.0199 | 155.2619 | -0.237 (-0.74%) | 37,058 |
| 8 Aug 2005 | USD | 33.6552 | 33.6552 | 32.1656 | 32.2574 | 156.4135 | +0.966 (+3.09%) | 37,058 |
| 5 Aug 2005 | USD | 31.2913 | 31.2913 | 31.2913 | 31.2913 | 151.729 | 0.0 (0.0%) | 0 |
