| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2005 | USD | 34.8 | 34.8 | 34.25 | 34.33 | 34.33 | -0.37 (-1.07%) | 331,100 |
| 11 Oct 2005 | USD | 35.19 | 35.38 | 34.61 | 34.7 | 34.7 | -0.49 (-1.39%) | 589,700 |
| 10 Oct 2005 | USD | 36.1 | 36.35 | 34.8 | 35.19 | 35.19 | -0.92 (-2.55%) | 362,000 |
| 7 Oct 2005 | USD | 35.27 | 36.3 | 34.7 | 36.11 | 36.11 | +0.83 (+2.35%) | 502,500 |
| 6 Oct 2005 | USD | 37 | 37 | 34.25 | 35.28 | 35.28 | -2.46 (-6.52%) | 800,400 |
| 5 Oct 2005 | USD | 40 | 40.85 | 37.57 | 37.74 | 37.74 | -2.21 (-5.53%) | 427,900 |
| 4 Oct 2005 | USD | 41.3 | 41.99 | 39.46 | 39.95 | 39.95 | -0.94 (-2.30%) | 717,600 |
| 3 Oct 2005 | USD | 40 | 41.44 | 38.91 | 40.89 | 40.89 | +4.07 (+11.05%) | 1,457,400 |
| 30 Sep 2005 | USD | 38.29 | 38.29 | 36.42 | 36.82 | 36.82 | -1.58 (-4.11%) | 252,300 |
| 29 Sep 2005 | USD | 38.88 | 39.39 | 38.22 | 38.4 | 38.4 | -0.23 (-0.60%) | 107,500 |
| 28 Sep 2005 | USD | 37.89 | 38.73 | 37.75 | 38.63 | 38.63 | +0.75 (+1.98%) | 128,700 |
| 27 Sep 2005 | USD | 38.13 | 38.25 | 37.72 | 37.88 | 37.88 | -0.27 (-0.71%) | 100,700 |
| 26 Sep 2005 | USD | 36.8 | 38.29 | 36.49 | 38.15 | 38.15 | +1.32 (+3.58%) | 223,300 |
| 23 Sep 2005 | USD | 36.84 | 36.96 | 36.25 | 36.83 | 36.83 | -0.01 (-0.03%) | 248,000 |
| 22 Sep 2005 | USD | 36.91 | 37.02 | 36.28 | 36.84 | 36.84 | -0.06 (-0.16%) | 326,200 |
| 21 Sep 2005 | USD | 38 | 38 | 36.46 | 36.9 | 36.9 | +0.68 (+1.88%) | 647,000 |
| 20 Sep 2005 | USD | 36.35 | 36.72 | 35.95 | 36.22 | 36.22 | -0.41 (-1.12%) | 109,800 |
| 19 Sep 2005 | USD | 35.85 | 37 | 35.85 | 36.63 | 36.63 | +1.48 (+4.21%) | 150,600 |
| 16 Sep 2005 | USD | 35.02 | 35.32 | 34.58 | 35.15 | 35.15 | +0.26 (+0.75%) | 362,700 |
| 15 Sep 2005 | USD | 35.45 | 35.7 | 34.68 | 34.89 | 34.89 | -0.5 (-1.41%) | 206,100 |
| 14 Sep 2005 | USD | 35.95 | 36 | 35.15 | 35.39 | 35.39 | -0.42 (-1.17%) | 252,500 |
| 13 Sep 2005 | USD | 36.25 | 36.65 | 35.71 | 35.81 | 35.81 | -0.21 (-0.58%) | 76,500 |
| 12 Sep 2005 | USD | 36.44 | 36.45 | 35.79 | 36.02 | 36.02 | -0.41 (-1.13%) | 101,000 |
| 9 Sep 2005 | USD | 35.72 | 36.44 | 35.72 | 36.43 | 36.43 | +0.81 (+2.27%) | 218,800 |
| 8 Sep 2005 | USD | 35.05 | 35.68 | 34.5 | 35.62 | 35.62 | +0.37 (+1.05%) | 95,700 |
| 7 Sep 2005 | USD | 34.56 | 35.41 | 34.36 | 35.25 | 35.25 | +0.7 (+2.03%) | 206,700 |
| 6 Sep 2005 | USD | 34.32 | 35.17 | 33.91 | 34.55 | 34.55 | +0.23 (+0.67%) | 265,000 |
| 5 Sep 2005 | USD | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 34.92 | 35.02 | 33.31 | 34.32 | 34.32 | -0.6 (-1.72%) | 240,900 |
| 1 Sep 2005 | USD | 33.77 | 35.71 | 33.77 | 34.92 | 34.92 | +1.15 (+3.41%) | 369,200 |
