| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 33.11 | 33.22 | 32 | 32.01 | 32.01 | -1.11 (-3.35%) | 330,211 |
| 13 Sep 2005 | USD | 33.9 | 34.07 | 33.06 | 33.12 | 33.12 | -0.96 (-2.82%) | 403,977 |
| 12 Sep 2005 | USD | 34.03 | 34.28 | 33.75 | 34.08 | 34.08 | -0.06 (-0.18%) | 232,402 |
| 9 Sep 2005 | USD | 34.12 | 34.25 | 33.85 | 34.14 | 34.14 | +0.01 (+0.03%) | 185,366 |
| 8 Sep 2005 | USD | 33.89 | 34.41 | 33.79 | 34.13 | 34.13 | +0.06 (+0.18%) | 192,425 |
| 7 Sep 2005 | USD | 33.55 | 34.3 | 33.55 | 34.07 | 34.07 | +0.47 (+1.40%) | 363,102 |
| 6 Sep 2005 | USD | 33.32 | 33.78 | 32.75 | 33.6 | 33.6 | +0.43 (+1.30%) | 314,180 |
| 5 Sep 2005 | USD | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 33.6 | 34.18 | 32.985 | 33.17 | 33.17 | -0.58 (-1.72%) | 245,621 |
| 1 Sep 2005 | USD | 33.19 | 34.41 | 33.19 | 33.75 | 33.75 | +0.58 (+1.75%) | 504,434 |
| 31 Aug 2005 | USD | 32.73 | 33.59 | 32.13 | 33.17 | 33.17 | +0.47 (+1.44%) | 555,472 |
| 30 Aug 2005 | USD | 32.55 | 33.14 | 32.36 | 32.7 | 32.7 | +0.05 (+0.15%) | 319,551 |
| 29 Aug 2005 | USD | 31.82 | 32.78 | 31.82 | 32.65 | 32.65 | +0.83 (+2.61%) | 255,779 |
| 26 Aug 2005 | USD | 32.3 | 32.33 | 31.67 | 31.82 | 31.82 | -0.66 (-2.03%) | 225,731 |
| 25 Aug 2005 | USD | 32.35 | 32.83 | 32.08 | 32.48 | 32.48 | +0.37 (+1.15%) | 195,028 |
| 24 Aug 2005 | USD | 32.38 | 33.53 | 31.99 | 32.11 | 32.11 | -0.3 (-0.93%) | 287,595 |
| 23 Aug 2005 | USD | 32.91 | 32.91 | 32.01 | 32.41 | 32.41 | -0.47 (-1.43%) | 216,156 |
| 22 Aug 2005 | USD | 33 | 33.01 | 32.1 | 32.88 | 32.88 | +0.11 (+0.34%) | 333,219 |
| 19 Aug 2005 | USD | 32.55 | 33.16 | 32.32 | 32.77 | 32.77 | +0.08 (+0.24%) | 350,439 |
| 18 Aug 2005 | USD | 32.6 | 32.99 | 32 | 32.69 | 32.69 | -0.09 (-0.27%) | 466,401 |
| 17 Aug 2005 | USD | 33.57 | 33.89 | 32.42 | 32.78 | 32.78 | -0.58 (-1.74%) | 680,488 |
| 16 Aug 2005 | USD | 34.04 | 34.1 | 33.05 | 33.36 | 33.36 | -0.8 (-2.34%) | 374,843 |
| 15 Aug 2005 | USD | 33.3 | 34.7 | 33.17 | 34.16 | 34.16 | +0.92 (+2.77%) | 340,976 |
| 12 Aug 2005 | USD | 33.5 | 33.72 | 32.85 | 33.24 | 33.24 | -0.48 (-1.42%) | 277,923 |
| 11 Aug 2005 | USD | 33.65 | 34.1 | 33.19 | 33.72 | 33.72 | 0.0 (0.0%) | 437,638 |
| 10 Aug 2005 | USD | 34.24 | 34.99 | 33.5 | 33.72 | 33.72 | -0.22 (-0.65%) | 349,949 |
| 9 Aug 2005 | USD | 33.53 | 34.65 | 33.53 | 33.94 | 33.94 | +0.33 (+0.98%) | 458,484 |
| 8 Aug 2005 | USD | 34.72 | 34.72 | 33.35 | 33.61 | 33.61 | -0.97 (-2.81%) | 417,199 |
| 5 Aug 2005 | USD | 35 | 35.22 | 34.2 | 34.58 | 34.58 | -0.59 (-1.68%) | 418,746 |
| 4 Aug 2005 | USD | 35.5 | 35.51 | 34.93 | 35.17 | 35.17 | -0.44 (-1.24%) | 300,103 |
