| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 73.95 | 74.58 | 73.88 | 74.278 | 74.278 | +0.788 (+1.07%) | 18,900 |
| 13 Sep 2005 | USD | 74.15 | 74.48 | 73.42 | 73.49 | 73.49 | -0.61 (-0.82%) | 36,200 |
| 12 Sep 2005 | USD | 75.41 | 75.41 | 74.08 | 74.1 | 74.1 | -1.39 (-1.84%) | 41,800 |
| 9 Sep 2005 | USD | 74.1 | 75.49 | 74.1 | 75.49 | 75.49 | +1.85 (+2.51%) | 31,500 |
| 8 Sep 2005 | USD | 73.65 | 74.18 | 73.35 | 73.64 | 73.64 | -0.05 (-0.07%) | 39,200 |
| 7 Sep 2005 | USD | 73.49 | 74.27 | 73.31 | 73.69 | 73.69 | +0.2 (+0.27%) | 32,700 |
| 6 Sep 2005 | USD | 73.05 | 73.55 | 72.32 | 73.49 | 73.49 | +0.44 (+0.60%) | 56,600 |
| 5 Sep 2005 | USD | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 73.84 | 73.84 | 72.86 | 73.05 | 73.05 | -1.75 (-2.34%) | 78,300 |
| 1 Sep 2005 | USD | 74 | 74.8 | 73.76 | 74.8 | 74.8 | +2.1 (+2.89%) | 97,700 |
| 31 Aug 2005 | USD | 70.95 | 73.13 | 70.95 | 72.7 | 72.7 | +2 (+2.83%) | 91,700 |
| 30 Aug 2005 | USD | 70.15 | 71 | 70.15 | 70.7 | 70.7 | +1.04 (+1.49%) | 51,700 |
| 29 Aug 2005 | USD | 70.2 | 70.4 | 68.99 | 69.66 | 69.66 | +0.71 (+1.03%) | 61,900 |
| 26 Aug 2005 | USD | 69.95 | 69.95 | 68.95 | 68.95 | 68.95 | -0.81 (-1.16%) | 35,100 |
| 25 Aug 2005 | USD | 69.61 | 69.78 | 69.37 | 69.76 | 69.76 | +0.02 (+0.03%) | 33,000 |
| 24 Aug 2005 | USD | 69.6 | 70.33 | 69.35 | 69.74 | 69.74 | +0.44 (+0.63%) | 31,000 |
| 23 Aug 2005 | USD | 69.8 | 69.8 | 68.56 | 69.3 | 69.3 | -0.06 (-0.09%) | 35,500 |
| 22 Aug 2005 | USD | 69.8 | 70.18 | 68.82 | 69.36 | 69.36 | +0.19 (+0.27%) | 53,400 |
| 19 Aug 2005 | USD | 69 | 69.37 | 68.77 | 69.17 | 69.17 | +1.034 (+1.52%) | 32,100 |
| 18 Aug 2005 | USD | 67.6 | 68.36 | 67.4 | 68.136 | 68.136 | -0.054 (-0.08%) | 53,400 |
| 17 Aug 2005 | USD | 69.63 | 70.4 | 67.84 | 68.19 | 68.19 | -1.69 (-2.42%) | 61,600 |
| 16 Aug 2005 | USD | 70.98 | 71.33 | 69.88 | 69.88 | 69.88 | -1.55 (-2.17%) | 40,300 |
| 15 Aug 2005 | USD | 72.05 | 72.05 | 71.2 | 71.43 | 71.43 | -0.62 (-0.86%) | 39,400 |
| 12 Aug 2005 | USD | 72.35 | 72.35 | 71.72 | 72.05 | 72.05 | -0.12 (-0.17%) | 43,600 |
| 11 Aug 2005 | USD | 71.51 | 72.44 | 71.45 | 72.17 | 72.17 | +0.59 (+0.82%) | 83,400 |
| 10 Aug 2005 | USD | 70.32 | 71.58 | 70.32 | 71.58 | 71.58 | +1.26 (+1.79%) | 29,900 |
| 9 Aug 2005 | USD | 70.65 | 70.69 | 70.05 | 70.32 | 70.32 | -0.08 (-0.11%) | 29,100 |
| 8 Aug 2005 | USD | 70.6 | 71.18 | 70.4 | 70.4 | 70.4 | +0.81 (+1.16%) | 32,100 |
| 5 Aug 2005 | USD | 70.3 | 70.3 | 69.1 | 69.59 | 69.59 | -0.49 (-0.70%) | 33,100 |
| 4 Aug 2005 | USD | 70.05 | 70.66 | 70.05 | 70.08 | 70.08 | +0.07 (+0.10%) | 27,500 |
