| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | USD | 21.75 | 22.47 | 21.75 | 21.9 | 219 | +0.11 (+0.50%) | 971,018 |
| 19 Oct 2005 | USD | 21.29 | 22 | 21.18 | 21.79 | 217.9 | +0.61 (+2.88%) | 1,018,010 |
| 18 Oct 2005 | USD | 21.47 | 21.68 | 21.16 | 21.18 | 211.8 | -0.37 (-1.72%) | 917,453 |
| 17 Oct 2005 | USD | 21.54 | 21.84 | 21.39 | 21.55 | 215.5 | -0.07 (-0.32%) | 812,739 |
| 14 Oct 2005 | USD | 21.14 | 21.79 | 20.97 | 21.62 | 216.2 | +0.7 (+3.35%) | 1,315,560 |
| 13 Oct 2005 | USD | 20.89 | 21.12 | 20.72 | 20.92 | 209.2 | -0.12 (-0.57%) | 409,628 |
| 12 Oct 2005 | USD | 20.9 | 21.35 | 20.85 | 21.04 | 210.4 | +0.08 (+0.38%) | 622,758 |
| 11 Oct 2005 | USD | 21.37 | 21.49 | 20.92 | 20.96 | 209.6 | -0.36 (-1.69%) | 885,013 |
| 10 Oct 2005 | USD | 21.16 | 21.47 | 21.11 | 21.32 | 213.2 | +0.13 (+0.61%) | 646,191 |
| 7 Oct 2005 | USD | 21.28 | 21.71 | 21 | 21.19 | 211.9 | -0.04 (-0.19%) | 875,068 |
| 6 Oct 2005 | USD | 20.83 | 21.43 | 20.75 | 21.23 | 212.3 | +0.52 (+2.51%) | 959,431 |
| 5 Oct 2005 | USD | 20.85 | 21.35 | 20.63 | 20.71 | 207.1 | -0.19 (-0.91%) | 928,222 |
| 4 Oct 2005 | USD | 20.77 | 21.06 | 20.66 | 20.9 | 209 | +0.14 (+0.67%) | 1,137,400 |
| 3 Oct 2005 | USD | 20.73 | 21.26 | 20.56 | 20.76 | 207.6 | +0.07 (+0.34%) | 1,042,120 |
| 30 Sep 2005 | USD | 20.4 | 20.77 | 20.21 | 20.69 | 206.9 | +0.33 (+1.62%) | 1,025,010 |
| 29 Sep 2005 | USD | 20 | 20.4 | 19.86 | 20.36 | 203.6 | +0.3 (+1.50%) | 1,107,740 |
| 28 Sep 2005 | USD | 20.66 | 20.83 | 20 | 20.06 | 200.6 | -0.62 (-3.00%) | 1,177,490 |
| 27 Sep 2005 | USD | 20.94 | 21.02 | 20.58 | 20.68 | 206.8 | -0.34 (-1.62%) | 868,354 |
| 26 Sep 2005 | USD | 20.92 | 21.5 | 20.85 | 21.02 | 210.2 | +0.19 (+0.91%) | 1,445,080 |
| 23 Sep 2005 | USD | 20.58 | 21.05 | 20.5 | 20.83 | 208.3 | +0.36 (+1.76%) | 1,297,640 |
| 22 Sep 2005 | USD | 20.29 | 20.6 | 19.95 | 20.47 | 204.7 | +0.16 (+0.79%) | 1,393,290 |
| 21 Sep 2005 | USD | 21.2 | 21.23 | 20.25 | 20.31 | 203.1 | -0.94 (-4.42%) | 1,726,800 |
| 20 Sep 2005 | USD | 21.62 | 21.98 | 21.2 | 21.25 | 212.5 | -0.34 (-1.57%) | 955,258 |
| 19 Sep 2005 | USD | 21.87 | 21.91 | 21.43 | 21.59 | 215.9 | -0.33 (-1.51%) | 766,626 |
| 16 Sep 2005 | USD | 21.5 | 21.99 | 21.5 | 21.92 | 219.2 | +0.41 (+1.91%) | 1,332,450 |
| 15 Sep 2005 | USD | 21.6 | 21.62 | 21.32 | 21.51 | 215.1 | -0.11 (-0.51%) | 897,639 |
| 14 Sep 2005 | USD | 21.94 | 22.04 | 21.6 | 21.62 | 216.2 | -0.33 (-1.50%) | 817,774 |
| 13 Sep 2005 | USD | 22.3 | 22.3 | 21.91 | 21.95 | 219.5 | -0.3 (-1.35%) | 1,064,560 |
| 12 Sep 2005 | USD | 22.18 | 22.37 | 22.1 | 22.25 | 222.5 | +0.07 (+0.32%) | 1,124,580 |
| 9 Sep 2005 | USD | 22.16 | 22.33 | 22.1 | 22.18 | 221.8 | +0.12 (+0.54%) | 404,629 |
