| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | USD | 56.32 | 56.53 | 56.31 | 56.51 | 56.51 | +0.44 (+0.78%) | 6,300 |
| 5 Sep 2005 | USD | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 56.18 | 56.3 | 55.97 | 56.07 | 56.07 | +0.03 (+0.05%) | 3,100 |
| 1 Sep 2005 | USD | 55.97 | 56.27 | 55.94 | 56.04 | 56.04 | +0.22 (+0.39%) | 8,400 |
| 31 Aug 2005 | USD | 55.71 | 55.82 | 55.5 | 55.82 | 55.82 | +0.13 (+0.23%) | 7,200 |
| 30 Aug 2005 | USD | 55.72 | 55.72 | 55.33 | 55.69 | 55.69 | -0.33 (-0.59%) | 17,600 |
| 29 Aug 2005 | USD | 55.63 | 56.08 | 55.44 | 56.02 | 56.02 | +0.42 (+0.76%) | 8,800 |
| 26 Aug 2005 | USD | 55.8 | 55.8 | 55.6 | 55.6 | 55.6 | -0.21 (-0.38%) | 1,700 |
| 25 Aug 2005 | USD | 55.89 | 55.89 | 55.64 | 55.81 | 55.81 | +0.26 (+0.47%) | 1,400 |
| 24 Aug 2005 | USD | 56.18 | 56.19 | 55.55 | 55.55 | 55.55 | -0.62 (-1.10%) | 6,100 |
| 23 Aug 2005 | USD | 56.26 | 56.3 | 56.12 | 56.17 | 56.17 | -0.09 (-0.16%) | 6,100 |
| 22 Aug 2005 | USD | 56.38 | 56.58 | 56.13 | 56.26 | 56.26 | +0.07 (+0.12%) | 12,500 |
| 19 Aug 2005 | USD | 56.36 | 56.36 | 56.14 | 56.19 | 56.19 | +0.1 (+0.18%) | 4,900 |
| 18 Aug 2005 | USD | 55.68 | 56.31 | 55.68 | 56.09 | 56.09 | +0.49 (+0.88%) | 3,700 |
| 17 Aug 2005 | USD | 55.65 | 55.71 | 55.54 | 55.6 | 55.6 | -0.05 (-0.09%) | 3,700 |
| 16 Aug 2005 | USD | 56.24 | 56.24 | 55.63 | 55.65 | 55.65 | -0.48 (-0.86%) | 5,600 |
| 15 Aug 2005 | USD | 55.95 | 56.23 | 55.77 | 56.13 | 56.13 | +0.25 (+0.45%) | 5,700 |
| 12 Aug 2005 | USD | 56.08 | 56.08 | 55.69 | 55.88 | 55.88 | -0.1 (-0.18%) | 5,200 |
| 11 Aug 2005 | USD | 55.9 | 56.17 | 55.79 | 55.98 | 55.98 | +0.03 (+0.05%) | 2,500 |
| 10 Aug 2005 | USD | 56.24 | 56.48 | 55.86 | 55.95 | 55.95 | -0.1 (-0.18%) | 2,800 |
| 9 Aug 2005 | USD | 56.08 | 56.1 | 55.91 | 56.05 | 56.05 | +0.13 (+0.23%) | 5,400 |
| 8 Aug 2005 | USD | 56.05 | 56.18 | 55.85 | 55.92 | 55.92 | -0.11 (-0.20%) | 5,300 |
| 5 Aug 2005 | USD | 56.33 | 56.33 | 56.022 | 56.03 | 56.03 | -0.45 (-0.80%) | 2,900 |
| 4 Aug 2005 | USD | 56.88 | 56.88 | 56.44 | 56.48 | 56.48 | -0.43 (-0.76%) | 2,100 |
| 3 Aug 2005 | USD | 56.83 | 56.91 | 56.66 | 56.91 | 56.91 | +0.03 (+0.05%) | 6,600 |
| 2 Aug 2005 | USD | 56.8 | 56.93 | 56.8 | 56.88 | 56.88 | +0.21 (+0.37%) | 6,100 |
| 1 Aug 2005 | USD | 56.96 | 56.96 | 56.67 | 56.67 | 56.67 | -0.29 (-0.51%) | 1,700 |
| 29 Jul 2005 | USD | 57.13 | 57.2 | 56.96 | 56.96 | 56.96 | -0.17 (-0.30%) | 3,900 |
| 28 Jul 2005 | USD | 56.74 | 57.18 | 56.74 | 57.13 | 57.13 | +0.47 (+0.83%) | 6,800 |
| 27 Jul 2005 | USD | 56.66 | 56.73 | 56.46 | 56.66 | 56.66 | +0.05 (+0.09%) | 22,200 |
