| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | USD | 52.55 | 52.55 | 52.25 | 52.25 | 52.25 | -0.25 (-0.48%) | 13,900 |
| 25 Aug 2005 | USD | 52.25 | 52.5 | 52.17 | 52.5 | 52.5 | +0.42 (+0.81%) | 11,800 |
| 24 Aug 2005 | USD | 52.35 | 52.4 | 52 | 52.08 | 52.08 | -0.379 (-0.72%) | 19,800 |
| 23 Aug 2005 | USD | 52.5 | 52.6 | 52.3 | 52.4585 | 52.4585 | -0.342 (-0.65%) | 11,100 |
| 22 Aug 2005 | USD | 52.04 | 52.8 | 52.04 | 52.8 | 52.8 | +0.97 (+1.87%) | 21,200 |
| 19 Aug 2005 | USD | 51.82 | 51.83 | 51.75 | 51.83 | 51.83 | +0.11 (+0.21%) | 19,600 |
| 18 Aug 2005 | USD | 51.6 | 51.72 | 51.45 | 51.72 | 51.72 | -0.172 (-0.33%) | 12,100 |
| 17 Aug 2005 | USD | 51.95 | 52.03 | 51.8915 | 51.8915 | 51.8915 | -0.279 (-0.53%) | 9,900 |
| 16 Aug 2005 | USD | 52.3 | 52.3 | 51.97 | 52.17 | 52.17 | -0.33 (-0.63%) | 25,000 |
| 15 Aug 2005 | USD | 52.04 | 52.5 | 52 | 52.5 | 52.5 | +0.52 (+1.00%) | 12,900 |
| 12 Aug 2005 | USD | 51.9 | 51.98 | 51.71 | 51.98 | 51.98 | -0.01 (-0.02%) | 25,600 |
| 11 Aug 2005 | USD | 51.75 | 51.99 | 51.7 | 51.99 | 51.99 | +1.03 (+2.02%) | 17,700 |
| 10 Aug 2005 | USD | 50.76 | 51.28 | 50.76 | 50.96 | 50.96 | +1.03 (+2.06%) | 67,000 |
| 9 Aug 2005 | USD | 49.85 | 49.97 | 49.68 | 49.93 | 49.93 | +0.82 (+1.67%) | 19,200 |
| 8 Aug 2005 | USD | 49.42 | 49.49 | 49.11 | 49.11 | 49.11 | -0.08 (-0.16%) | 5,000 |
| 5 Aug 2005 | USD | 49.44 | 49.44 | 48.99 | 49.19 | 49.19 | -0.7 (-1.40%) | 15,800 |
| 4 Aug 2005 | USD | 50.1 | 50.1 | 49.71 | 49.89 | 49.89 | -0.33 (-0.66%) | 8,500 |
| 3 Aug 2005 | USD | 50.19 | 50.22 | 50 | 50.22 | 50.22 | -0.02 (-0.04%) | 12,400 |
| 2 Aug 2005 | USD | 49.94 | 50.24 | 49.91 | 50.24 | 50.24 | +0.39 (+0.78%) | 4,000 |
| 1 Aug 2005 | USD | 49.82 | 49.85 | 49.66 | 49.85 | 49.85 | +0.47 (+0.95%) | 3,300 |
| 29 Jul 2005 | USD | 49.4485 | 49.45 | 49.35 | 49.38 | 49.38 | -0.02 (-0.04%) | 3,800 |
| 28 Jul 2005 | USD | 49.3 | 49.4 | 49.15 | 49.4 | 49.4 | +0.15 (+0.30%) | 3,800 |
| 27 Jul 2005 | USD | 48.35 | 49.26 | 48.35 | 49.25 | 49.25 | +0.44 (+0.90%) | 5,800 |
| 26 Jul 2005 | USD | 48.9 | 49.06 | 48.72 | 48.81 | 48.81 | -0.27 (-0.55%) | 20,200 |
| 25 Jul 2005 | USD | 49.3 | 49.5 | 49.08 | 49.08 | 49.08 | -0.41 (-0.83%) | 16,300 |
| 22 Jul 2005 | USD | 49.5 | 49.59 | 49.2315 | 49.49 | 49.49 | -0.02 (-0.04%) | 11,800 |
| 21 Jul 2005 | USD | 49.28 | 49.53 | 49.1 | 49.51 | 49.51 | +0.6 (+1.23%) | 26,200 |
| 20 Jul 2005 | USD | 48.75 | 48.94 | 48.53 | 48.91 | 48.91 | +0.07 (+0.14%) | 9,200 |
| 19 Jul 2005 | USD | 48.62 | 48.84 | 48.42 | 48.84 | 48.84 | +0.33 (+0.68%) | 13,800 |
| 18 Jul 2005 | USD | 48.84 | 49.16 | 48.51 | 48.51 | 48.51 | -0.34 (-0.70%) | 17,800 |
