| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | USD | 51.25 | 51.25 | 50.3 | 51.25 | 10.25 | -0.05 (-0.10%) | 1,001 |
| 17 Oct 2005 | USD | 51.3 | 51.5 | 50.5 | 51.3 | 10.26 | -0.6 (-1.16%) | 1,466 |
| 14 Oct 2005 | USD | 51.9 | 52.5 | 51.5 | 51.9 | 10.38 | +0.55 (+1.07%) | 528 |
| 13 Oct 2005 | USD | 51.35 | 52.35 | 51.35 | 51.35 | 10.27 | -1.65 (-3.11%) | 1,419 |
| 12 Oct 2005 | USD | 53 | 53 | 53 | 53 | 10.6 | -0.5 (-0.93%) | 105 |
| 11 Oct 2005 | USD | 53.5 | 54.5 | 53.5 | 53.5 | 10.7 | +0.35 (+0.66%) | 1,013 |
| 10 Oct 2005 | USD | 53.15 | 53.15 | 52.9 | 53.15 | 10.63 | +0.25 (+0.47%) | 1,185 |
| 7 Oct 2005 | USD | 52.9 | 53.25 | 52.9 | 52.9 | 10.58 | +0.52 (+0.99%) | 11,850 |
| 6 Oct 2005 | USD | 52.38 | 53.25 | 51.75 | 52.38 | 10.476 | -3.12 (-5.62%) | 67,837 |
| 5 Oct 2005 | USD | 55.5 | 56 | 55 | 55.5 | 11.1 | +0.25 (+0.45%) | 131,943 |
| 4 Oct 2005 | USD | 55.25 | 55.25 | 55 | 55.25 | 11.05 | +0.85 (+1.56%) | 23,181 |
| 3 Oct 2005 | USD | 54.4 | 55.25 | 54.25 | 54.4 | 10.88 | -0.6 (-1.09%) | 52,663 |
| 30 Sep 2005 | USD | 55 | 56 | 53.75 | 55 | 11 | +1 (+1.85%) | 53,270 |
| 29 Sep 2005 | USD | 54 | 55 | 54 | 54 | 10.8 | +0.8 (+1.50%) | 366 |
| 28 Sep 2005 | USD | 53.2 | 54 | 53.2 | 53.2 | 10.64 | +1.6 (+3.10%) | 432 |
| 27 Sep 2005 | USD | 51.6 | 52.25 | 51.3 | 51.6 | 10.32 | -1.55 (-2.92%) | 1,577 |
| 26 Sep 2005 | USD | 53.15 | 53.15 | 52.15 | 53.15 | 10.63 | +0.35 (+0.66%) | 2,265 |
| 23 Sep 2005 | USD | 52.8 | 52.8 | 52.3 | 52.8 | 10.56 | +0.55 (+1.05%) | 1,071 |
| 22 Sep 2005 | USD | 52.25 | 53.2 | 52.25 | 52.25 | 10.45 | -0.15 (-0.29%) | 383 |
| 21 Sep 2005 | USD | 52.4 | 53 | 52.4 | 52.4 | 10.48 | +1.1 (+2.14%) | 1,487 |
| 20 Sep 2005 | USD | 51.3 | 52.25 | 51.25 | 51.3 | 10.26 | -0.45 (-0.87%) | 378 |
| 19 Sep 2005 | USD | 51.75 | 51.75 | 51 | 51.75 | 10.35 | +0.65 (+1.27%) | 1,570 |
| 16 Sep 2005 | USD | 51.1 | 51.8 | 51.1 | 51.1 | 10.22 | +1.35 (+2.71%) | 1,321 |
| 15 Sep 2005 | USD | 49.75 | 50.5 | 49.5 | 49.75 | 9.95 | -0.25 (-0.50%) | 1,629 |
| 14 Sep 2005 | USD | 50 | 50 | 49 | 50 | 10 | +0.8 (+1.63%) | 2,767 |
| 13 Sep 2005 | USD | 49.2 | 50 | 49 | 49.2 | 9.84 | -1.1 (-2.19%) | 1,713 |
| 12 Sep 2005 | USD | 50.3 | 50.5 | 50 | 50.3 | 10.06 | +1.7 (+3.50%) | 453 |
| 9 Sep 2005 | USD | 48.6 | 49.25 | 48.6 | 48.6 | 9.72 | +0.6 (+1.25%) | 2,549 |
| 8 Sep 2005 | USD | 48 | 48 | 47.5 | 48 | 9.6 | +0.25 (+0.52%) | 6,696 |
| 7 Sep 2005 | USD | 47.75 | 48 | 47 | 47.75 | 9.55 | 0.0 (0.0%) | 1,042 |
