| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 56.75 | 56.79 | 56.4 | 56.44 | 56.44 | -0.47 (-0.83%) | 165,700 |
| 20 Sep 2005 | USD | 57.31 | 57.58 | 56.91 | 56.91 | 56.91 | -0.39 (-0.68%) | 16,900 |
| 19 Sep 2005 | USD | 57.59 | 57.59 | 57.29 | 57.3 | 57.3 | -0.24 (-0.42%) | 22,900 |
| 16 Sep 2005 | USD | 57.32 | 57.54 | 57.15 | 57.54 | 57.54 | +0.58 (+1.02%) | 13,900 |
| 15 Sep 2005 | USD | 57.18 | 57.18 | 56.89 | 56.96 | 56.96 | +0.01 (+0.02%) | 13,800 |
| 14 Sep 2005 | USD | 57.19 | 57.19 | 56.93 | 56.95 | 56.95 | -0.06 (-0.11%) | 24,000 |
| 13 Sep 2005 | USD | 57.29 | 57.32 | 56.99 | 57.01 | 57.01 | -0.41 (-0.71%) | 18,600 |
| 12 Sep 2005 | USD | 57.5 | 57.5 | 57.29 | 57.42 | 57.42 | -0.07 (-0.12%) | 8,000 |
| 9 Sep 2005 | USD | 56.99 | 57.52 | 56.99 | 57.49 | 57.49 | +0.53 (+0.93%) | 10,700 |
| 8 Sep 2005 | USD | 57.07 | 57.07 | 56.83 | 56.96 | 56.96 | -0.13 (-0.23%) | 18,900 |
| 7 Sep 2005 | USD | 57 | 57.13 | 56.83 | 57.09 | 57.09 | +0.07 (+0.12%) | 24,700 |
| 6 Sep 2005 | USD | 56.77 | 57.02 | 56.58 | 57.02 | 57.02 | +0.62 (+1.10%) | 16,500 |
| 5 Sep 2005 | USD | 56.4 | 56.4 | 56.4 | 56.4 | 56.4 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 56.69 | 56.69 | 56.4 | 56.4 | 56.4 | -0.16 (-0.28%) | 20,300 |
| 1 Sep 2005 | USD | 56.26 | 56.76 | 56.18 | 56.56 | 56.56 | +0.34 (+0.60%) | 20,100 |
| 31 Aug 2005 | USD | 55.59 | 56.22 | 55.59 | 56.22 | 56.22 | +0.62 (+1.12%) | 19,000 |
| 30 Aug 2005 | USD | 55.66 | 55.66 | 55.31 | 55.6 | 55.6 | -0.16 (-0.29%) | 24,600 |
| 29 Aug 2005 | USD | 55.33 | 55.78 | 55.25 | 55.76 | 55.76 | +0.23 (+0.41%) | 241,600 |
| 26 Aug 2005 | USD | 55.57 | 55.67 | 55.37 | 55.53 | 55.53 | -0.24 (-0.43%) | 14,500 |
| 25 Aug 2005 | USD | 55.81 | 55.85 | 55.67 | 55.77 | 55.77 | -0.04 (-0.07%) | 12,500 |
| 24 Aug 2005 | USD | 56.08 | 56.26 | 55.66 | 55.81 | 55.81 | -0.23 (-0.41%) | 53,100 |
| 23 Aug 2005 | USD | 56.13 | 56.17 | 55.89 | 56.04 | 56.04 | -0.09 (-0.16%) | 7,400 |
| 22 Aug 2005 | USD | 56.31 | 56.46 | 55.98 | 56.13 | 56.13 | +0.04 (+0.07%) | 19,600 |
| 19 Aug 2005 | USD | 56.26 | 56.27 | 56.09 | 56.09 | 56.09 | -0.02 (-0.04%) | 7,400 |
| 18 Aug 2005 | USD | 55.83 | 56.11 | 55.75 | 56.11 | 56.11 | +0.03 (+0.05%) | 16,600 |
| 17 Aug 2005 | USD | 56.02 | 56.27 | 56.02 | 56.08 | 56.08 | -0.06 (-0.11%) | 12,100 |
| 16 Aug 2005 | USD | 56.55 | 56.69 | 56.1 | 56.14 | 56.14 | -0.55 (-0.97%) | 24,400 |
| 15 Aug 2005 | USD | 56.62 | 56.76 | 56.37 | 56.69 | 56.69 | +0.15 (+0.27%) | 20,200 |
| 12 Aug 2005 | USD | 56.77 | 56.77 | 56.32 | 56.54 | 56.54 | -0.23 (-0.41%) | 10,900 |
| 11 Aug 2005 | USD | 56.5 | 56.77 | 56.418 | 56.77 | 56.77 | +0.41 (+0.73%) | 9,300 |
