| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | USD | 61.77 | 61.87 | 61.422 | 61.49 | 61.49 | -0.082 (-0.13%) | 11,700 |
| 14 Sep 2005 | USD | 62.11 | 62.24 | 61.572 | 61.572 | 61.572 | -0.488 (-0.79%) | 20,500 |
| 13 Sep 2005 | USD | 62.4 | 62.41 | 62.03 | 62.06 | 62.06 | -0.64 (-1.02%) | 23,200 |
| 12 Sep 2005 | USD | 62.42 | 62.82 | 62.34 | 62.7 | 62.7 | +0.33 (+0.53%) | 26,500 |
| 9 Sep 2005 | USD | 62.16 | 62.43 | 62.1 | 62.37 | 62.37 | +0.45 (+0.73%) | 15,400 |
| 8 Sep 2005 | USD | 62.18 | 62.18 | 61.83 | 61.92 | 61.92 | -0.46 (-0.74%) | 14,500 |
| 7 Sep 2005 | USD | 62.16 | 62.39 | 62.04 | 62.38 | 62.38 | +0.36 (+0.58%) | 17,700 |
| 6 Sep 2005 | USD | 61.86 | 62.17 | 61.65 | 62.02 | 62.02 | +0.69 (+1.13%) | 15,300 |
| 5 Sep 2005 | USD | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 61.65 | 61.68 | 61.31 | 61.33 | 61.33 | -0.43 (-0.70%) | 14,900 |
| 1 Sep 2005 | USD | 61.5 | 61.97 | 61.4 | 61.76 | 61.76 | +0.41 (+0.67%) | 18,000 |
| 31 Aug 2005 | USD | 60.45 | 61.35 | 60.25 | 61.35 | 61.35 | +0.95 (+1.57%) | 13,700 |
| 30 Aug 2005 | USD | 60.35 | 60.42 | 59.98 | 60.4 | 60.4 | +0.01 (+0.02%) | 8,800 |
| 29 Aug 2005 | USD | 59.85 | 60.44 | 59.56 | 60.39 | 60.39 | +0.28 (+0.47%) | 38,400 |
| 26 Aug 2005 | USD | 60.72 | 60.72 | 60 | 60.11 | 60.11 | -0.65 (-1.07%) | 6,100 |
| 25 Aug 2005 | USD | 60.63 | 60.92 | 60.6 | 60.76 | 60.76 | +0.24 (+0.40%) | 8,000 |
| 24 Aug 2005 | USD | 60.6 | 61.17 | 60.35 | 60.52 | 60.52 | -0.06 (-0.10%) | 9,600 |
| 23 Aug 2005 | USD | 60.9 | 60.9 | 60.26 | 60.58 | 60.58 | -0.11 (-0.18%) | 7,800 |
| 22 Aug 2005 | USD | 60.57 | 60.76 | 60.37 | 60.69 | 60.69 | +0.29 (+0.48%) | 105,500 |
| 19 Aug 2005 | USD | 60.3 | 60.47 | 60.29 | 60.4 | 60.4 | +0.15 (+0.25%) | 13,600 |
| 18 Aug 2005 | USD | 60 | 60.31 | 59.988 | 60.25 | 60.25 | -0.35 (-0.58%) | 15,200 |
| 17 Aug 2005 | USD | 60.48 | 60.79 | 60.25 | 60.6 | 60.6 | +0.02 (+0.03%) | 13,800 |
| 16 Aug 2005 | USD | 61 | 61.09 | 60.58 | 60.58 | 60.58 | -0.76 (-1.24%) | 9,200 |
| 15 Aug 2005 | USD | 60.93 | 61.51 | 60.56 | 61.34 | 61.34 | +0.35 (+0.57%) | 10,400 |
| 12 Aug 2005 | USD | 61.12 | 61.12 | 60.5 | 60.99 | 60.99 | -0.35 (-0.57%) | 23,200 |
| 11 Aug 2005 | USD | 60.9 | 61.34 | 60.81 | 61.34 | 61.34 | +0.59 (+0.97%) | 11,300 |
| 10 Aug 2005 | USD | 61.3 | 61.59 | 60.61 | 60.75 | 60.75 | -0.13 (-0.21%) | 14,300 |
| 9 Aug 2005 | USD | 60.88 | 61.11 | 60.74 | 60.88 | 60.88 | +0.27 (+0.45%) | 16,700 |
| 8 Aug 2005 | USD | 61.43 | 61.43 | 60.58 | 60.61 | 60.61 | -0.61 (-1.00%) | 18,200 |
| 5 Aug 2005 | USD | 62.08 | 62.08 | 61 | 61.22 | 61.22 | -1 (-1.61%) | 21,800 |
