| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | USD | 49.5 | 51.25 | 49.5 | 50.5 | 50.5 | +1 (+2.02%) | 33,713 |
| 14 Oct 2005 | USD | 49.5 | 51.25 | 48.5 | 49.5 | 49.5 | +0.5 (+1.02%) | 61,557 |
| 13 Oct 2005 | USD | 49.25 | 51.75 | 48 | 49 | 49 | -0.5 (-1.01%) | 65,686 |
| 12 Oct 2005 | USD | 50 | 50.25 | 49.5 | 49.5 | 49.5 | -0.5 (-1%) | 17,539 |
| 11 Oct 2005 | USD | 49 | 50 | 48 | 50 | 50 | +1.25 (+2.56%) | 29,707 |
| 10 Oct 2005 | USD | 48.5 | 49.25 | 48.25 | 48.75 | 48.75 | +0.5 (+1.04%) | 31,476 |
| 7 Oct 2005 | USD | 47.75 | 48.25 | 47.25 | 48.25 | 48.25 | +0.5 (+1.05%) | 18,249 |
| 6 Oct 2005 | USD | 49.5 | 49.5 | 47.5 | 47.75 | 47.75 | -2 (-4.02%) | 12,926 |
| 5 Oct 2005 | USD | 50.5 | 50.5 | 49.5 | 49.75 | 49.75 | -0.75 (-1.49%) | 39,023 |
| 4 Oct 2005 | USD | 48.25 | 50.5 | 48.25 | 50.5 | 50.5 | +2.75 (+5.76%) | 69,997 |
| 3 Oct 2005 | USD | 47 | 48.25 | 46 | 47.75 | 47.75 | +0.75 (+1.60%) | 31,601 |
| 30 Sep 2005 | USD | 47.25 | 48.25 | 46.5 | 47 | 47 | -0.5 (-1.05%) | 36,879 |
| 29 Sep 2005 | USD | 47.25 | 48.25 | 47 | 47.5 | 47.5 | +0.75 (+1.60%) | 15,406 |
| 28 Sep 2005 | USD | 47.75 | 49.5 | 46.75 | 46.75 | 46.75 | -1 (-2.09%) | 25,887 |
| 27 Sep 2005 | USD | 48.5 | 48.5 | 47.25 | 47.75 | 47.75 | -0.25 (-0.52%) | 11,155 |
| 26 Sep 2005 | USD | 48 | 48 | 47.25 | 48 | 48 | +0.25 (+0.52%) | 3,378 |
| 23 Sep 2005 | USD | 47.75 | 48 | 47.25 | 47.75 | 47.75 | -0.25 (-0.52%) | 13,886 |
| 22 Sep 2005 | USD | 47.5 | 48.75 | 47 | 48 | 48 | +0.5 (+1.05%) | 39,660 |
| 21 Sep 2005 | USD | 47 | 47.5 | 47 | 47.5 | 47.5 | +0.25 (+0.53%) | 25,635 |
| 20 Sep 2005 | USD | 45.75 | 48 | 45.75 | 47.25 | 47.25 | +1 (+2.16%) | 23,123 |
| 19 Sep 2005 | USD | 46 | 46.75 | 45.75 | 46.25 | 46.25 | 0.0 (0.0%) | 6,769 |
| 16 Sep 2005 | USD | 46.75 | 47.25 | 46 | 46.25 | 46.25 | -0.5 (-1.07%) | 14,742 |
| 15 Sep 2005 | USD | 45.75 | 46.75 | 45.5 | 46.75 | 46.75 | +1.25 (+2.75%) | 16,874 |
| 14 Sep 2005 | USD | 46 | 46.25 | 45.5 | 45.5 | 45.5 | -0.5 (-1.09%) | 20,578 |
| 13 Sep 2005 | USD | 47.25 | 47.75 | 45.75 | 46 | 46 | -0.25 (-0.54%) | 42,717 |
| 12 Sep 2005 | USD | 46.25 | 48.25 | 46.25 | 46.25 | 46.25 | 0.0 (0.0%) | 30,228 |
| 9 Sep 2005 | USD | 45.5 | 46.25 | 45.5 | 46.25 | 46.25 | +1.25 (+2.78%) | 27,394 |
| 8 Sep 2005 | USD | 44.5 | 45.75 | 44.5 | 45 | 45 | +0.25 (+0.56%) | 22,869 |
| 7 Sep 2005 | USD | 45 | 45.25 | 43.75 | 44.75 | 44.75 | 0.0 (0.0%) | 5,289 |
| 6 Sep 2005 | USD | 46 | 46 | 44.5 | 44.75 | 44.75 | -0.75 (-1.65%) | 14,527 |
