| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 37.7 | 37.7 | 37.5 | 37.5 | 44.6961 | +0.03 (+0.08%) | 1,000 |
| 6 Sep 2005 | USD | 37.05 | 37.5 | 37.05 | 37.47 | 44.6603 | +0.22 (+0.59%) | 8,200 |
| 5 Sep 2005 | USD | 37.25 | 37.25 | 37.25 | 37.25 | 44.3981 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 36.7 | 37.25 | 36.7 | 37.25 | 44.3981 | +1.4 (+3.91%) | 2,200 |
| 1 Sep 2005 | USD | 35.75 | 36.2 | 35.75 | 35.85 | 42.7294 | +1.26 (+3.64%) | 4,600 |
| 31 Aug 2005 | USD | 34.5 | 34.59 | 34.35 | 34.59 | 41.2277 | +0.74 (+2.19%) | 3,200 |
| 30 Aug 2005 | USD | 33.9 | 33.9 | 33.75 | 33.85 | 40.3456 | +0.07 (+0.21%) | 1,400 |
| 29 Aug 2005 | USD | 34 | 34 | 32.69 | 33.78 | 40.2622 | -2.17 (-6.04%) | 8,300 |
| 26 Aug 2005 | USD | 36.1 | 36.2 | 35.8 | 35.95 | 42.8486 | -1.05 (-2.84%) | 1,600 |
| 25 Aug 2005 | USD | 37 | 37 | 37 | 37 | 44.1001 | -0.1 (-0.27%) | 100 |
| 24 Aug 2005 | USD | 36.75 | 37.1 | 36.65 | 37.1 | 44.2193 | -1.3 (-3.39%) | 1,100 |
| 23 Aug 2005 | USD | 38.25 | 38.4 | 38.17 | 38.4 | 45.7688 | -0.85 (-2.17%) | 1,800 |
| 22 Aug 2005 | USD | 39.4 | 39.49 | 39.1 | 39.25 | 46.7819 | +1.9 (+5.09%) | 4,600 |
| 19 Aug 2005 | USD | 37 | 37.5 | 37 | 37.35 | 44.5173 | -0.6 (-1.58%) | 2,500 |
| 18 Aug 2005 | USD | 38 | 38.15 | 37.95 | 37.95 | 45.2324 | -1.3 (-3.31%) | 1,200 |
| 17 Aug 2005 | USD | 38.01 | 39.75 | 38.01 | 39.25 | 46.7819 | +1.25 (+3.29%) | 6,500 |
| 16 Aug 2005 | USD | 38.4 | 38.4 | 38 | 38 | 45.292 | -0.86 (-2.21%) | 2,300 |
| 15 Aug 2005 | USD | 38.7 | 38.86 | 38.7 | 38.86 | 46.317 | -0.14 (-0.36%) | 3,000 |
| 12 Aug 2005 | USD | 38.78 | 39.14 | 38.78 | 39 | 46.4839 | -1.5 (-3.70%) | 1,200 |
| 11 Aug 2005 | USD | 39 | 40.5 | 39 | 40.5 | 48.2718 | +1.55 (+3.98%) | 8,100 |
| 10 Aug 2005 | USD | 38.5 | 39.05 | 38.5 | 38.95 | 46.4243 | +1.6 (+4.28%) | 2,000 |
| 9 Aug 2005 | USD | 37 | 37.35 | 36.656 | 37.35 | 44.5173 | +1.35 (+3.75%) | 1,900 |
| 8 Aug 2005 | USD | 35.75 | 36 | 35.75 | 36 | 42.9082 | -0.25 (-0.69%) | 900 |
| 5 Aug 2005 | USD | 36 | 36.25 | 35.8 | 36.25 | 43.2062 | -1.6 (-4.23%) | 2,200 |
| 4 Aug 2005 | USD | 37.9 | 38.29 | 37.7 | 37.85 | 45.1132 | -1.26 (-3.22%) | 7,600 |
| 3 Aug 2005 | USD | 38.85 | 39.15 | 38.85 | 39.11 | 46.615 | +0.06 (+0.15%) | 3,800 |
| 2 Aug 2005 | USD | 38.3 | 39.38 | 38.11 | 39.05 | 46.5435 | -0.35 (-0.89%) | 7,600 |
| 1 Aug 2005 | USD | 37.45 | 39.4 | 37.45 | 39.4 | 46.9607 | +2.42 (+6.54%) | 13,400 |
| 29 Jul 2005 | USD | 37 | 37 | 36.78 | 36.98 | 44.0763 | -0.19 (-0.51%) | 900 |
| 28 Jul 2005 | USD | 35.95 | 37.35 | 35.95 | 37.17 | 44.3027 | +1.77 (+5%) | 4,200 |
