| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 34 | 34.14 | 33.91 | 33.91 | 16.955 | -0.24 (-0.70%) | 94,780 |
| 13 Sep 2005 | USD | 34.1 | 34.75 | 34.03 | 34.15 | 17.075 | +0.15 (+0.44%) | 104,364 |
| 12 Sep 2005 | USD | 33.58 | 34 | 33.55 | 34 | 17 | +0.25 (+0.74%) | 48,548 |
| 9 Sep 2005 | USD | 33.613 | 33.79 | 33.33 | 33.75 | 16.875 | +0.26 (+0.78%) | 48,340 |
| 8 Sep 2005 | USD | 33.34 | 33.67 | 32.83 | 33.49 | 16.745 | +0.02 (+0.06%) | 388,488 |
| 7 Sep 2005 | USD | 33.9 | 34.319 | 33.44 | 33.47 | 16.735 | -0.43 (-1.27%) | 141,214 |
| 6 Sep 2005 | USD | 32.88 | 34.35 | 32.84 | 33.9 | 16.95 | +1.15 (+3.51%) | 162,754 |
| 5 Sep 2005 | USD | 32.75 | 32.75 | 32.75 | 32.75 | 16.375 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 32.13 | 33.1 | 32.13 | 32.75 | 16.375 | +0.41 (+1.27%) | 44,922 |
| 1 Sep 2005 | USD | 33.3 | 33.36 | 31.39 | 32.34 | 16.17 | -0.64 (-1.94%) | 238,908 |
| 31 Aug 2005 | USD | 31.56 | 32.98 | 31.56 | 32.98 | 16.49 | +1.18 (+3.71%) | 69,106 |
| 30 Aug 2005 | USD | 32.72 | 32.72 | 31.2 | 31.8 | 15.9 | -0.84 (-2.57%) | 113,594 |
| 29 Aug 2005 | USD | 32.65 | 32.66 | 32.07 | 32.64 | 16.32 | -0.18 (-0.55%) | 34,506 |
| 26 Aug 2005 | USD | 33.32 | 34.54 | 32.76 | 32.82 | 16.41 | -0.27 (-0.82%) | 270,662 |
| 25 Aug 2005 | USD | 31.82 | 33.329 | 31.61 | 33.09 | 16.545 | +1.62 (+5.15%) | 137,360 |
| 24 Aug 2005 | USD | 31.73 | 32 | 31.4 | 31.47 | 15.735 | +0.04 (+0.13%) | 43,314 |
| 23 Aug 2005 | USD | 31.52 | 31.6 | 31.05 | 31.43 | 15.715 | +0.009 (+0.03%) | 40,728 |
| 22 Aug 2005 | USD | 31.3 | 31.591 | 31.11 | 31.421 | 15.7105 | +0.381 (+1.23%) | 51,132 |
| 19 Aug 2005 | USD | 31.18 | 31.68 | 31.04 | 31.04 | 15.52 | +0.14 (+0.45%) | 204,080 |
| 18 Aug 2005 | USD | 31.66 | 32.5 | 28.77 | 30.9 | 15.45 | +0.9 (+3%) | 774,264 |
| 17 Aug 2005 | USD | 30.36 | 30.41 | 28.93 | 30 | 15 | -0.78 (-2.53%) | 426,946 |
| 16 Aug 2005 | USD | 32.38 | 32.49 | 30.46 | 30.78 | 15.39 | -1.33 (-4.14%) | 79,122 |
| 15 Aug 2005 | USD | 31.7 | 33.1 | 31.11 | 32.11 | 16.055 | +0.38 (+1.20%) | 106,154 |
| 12 Aug 2005 | USD | 29.4 | 32.23 | 28.06 | 31.73 | 15.865 | +2.31 (+7.85%) | 301,910 |
| 11 Aug 2005 | USD | 31.01 | 31.15 | 29.4 | 29.42 | 14.71 | -1.58 (-5.10%) | 156,112 |
| 10 Aug 2005 | USD | 31.17 | 31.42 | 31 | 31 | 15.5 | -0.25 (-0.80%) | 29,576 |
| 9 Aug 2005 | USD | 31.5 | 32.75 | 31.25 | 31.25 | 15.625 | -0.19 (-0.60%) | 36,538 |
| 8 Aug 2005 | USD | 32.26 | 32.45 | 31.41 | 31.44 | 15.72 | -1.03 (-3.17%) | 41,518 |
| 5 Aug 2005 | USD | 33.59 | 33.88 | 32.1 | 32.47 | 16.235 | -1.16 (-3.45%) | 64,138 |
| 4 Aug 2005 | USD | 35.41 | 35.41 | 33.61 | 33.63 | 16.815 | -1.16 (-3.33%) | 25,444 |
