| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | USD | 34.4238 | 34.686 | 34.4238 | 34.6773 | 10.6317 | +0.38 (+1.11%) | 151,941 |
| 30 Sep 2005 | USD | 34.4661 | 34.6773 | 34.2969 | 34.2969 | 10.5151 | 0.0 (0.0%) | 93,324 |
| 29 Sep 2005 | USD | 33.9162 | 34.3392 | 33.9162 | 34.2969 | 10.5151 | +0.49 (+1.45%) | 69,415 |
| 28 Sep 2005 | USD | 33.603 | 33.8148 | 33.603 | 33.8064 | 10.3647 | +0.372 (+1.11%) | 52,061 |
| 27 Sep 2005 | USD | 33.8316 | 33.8403 | 33.4089 | 33.4341 | 10.2505 | -0.719 (-2.11%) | 286,529 |
| 26 Sep 2005 | USD | 33.7305 | 34.2462 | 33.7305 | 34.1532 | 10.471 | +0.482 (+1.43%) | 11,569 |
| 23 Sep 2005 | USD | 34.1277 | 34.542 | 33.5355 | 33.6708 | 10.3231 | -0.245 (-0.72%) | 37,021 |
| 22 Sep 2005 | USD | 34.728 | 34.728 | 33.9162 | 33.9162 | 10.3983 | -0.888 (-2.55%) | 16,968 |
| 21 Sep 2005 | USD | 33.9162 | 34.8891 | 33.9162 | 34.8042 | 10.6706 | +1.015 (+3.00%) | 409,547 |
| 20 Sep 2005 | USD | 33.8316 | 33.8316 | 33.5781 | 33.7896 | 10.3595 | -0.254 (-0.74%) | 12,726 |
| 19 Sep 2005 | USD | 34.0854 | 34.0854 | 34.0431 | 34.0431 | 10.4372 | +0.169 (+0.50%) | 7,327 |
| 16 Sep 2005 | USD | 33.324 | 33.8739 | 33.2733 | 33.8739 | 10.3854 | +0.465 (+1.39%) | 10,798 |
| 15 Sep 2005 | USD | 33.8316 | 33.8316 | 33.4089 | 33.4089 | 10.2428 | +0.068 (+0.20%) | 7,327 |
| 14 Sep 2005 | USD | 33.2397 | 33.4851 | 33.2397 | 33.3408 | 10.2219 | +0.27 (+0.82%) | 3,471 |
| 13 Sep 2005 | USD | 32.9859 | 33.0705 | 32.9859 | 33.0705 | 10.1391 | -0.042 (-0.13%) | 11,184 |
| 12 Sep 2005 | USD | 33.282 | 33.324 | 32.9859 | 33.1128 | 10.152 | -0.313 (-0.94%) | 96,409 |
| 9 Sep 2005 | USD | 33.4089 | 33.6204 | 33.282 | 33.4257 | 10.248 | +0.017 (+0.05%) | 10,412 |
| 8 Sep 2005 | USD | 33.8316 | 33.8316 | 33.4089 | 33.4089 | 10.2428 | -0.338 (-1.00%) | 15,040 |
| 7 Sep 2005 | USD | 34.0431 | 34.0431 | 33.4089 | 33.7473 | 10.3466 | -0.169 (-0.50%) | 34,322 |
| 6 Sep 2005 | USD | 33.9582 | 34.4661 | 33.9162 | 33.9162 | 10.3983 | -0.169 (-0.50%) | 17,354 |
| 5 Sep 2005 | USD | 34.0854 | 34.0854 | 34.0854 | 34.0854 | 10.4502 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 34.5084 | 34.5084 | 33.6204 | 34.0854 | 10.4502 | -0.55 (-1.59%) | 12,340 |
| 1 Sep 2005 | USD | 35.3544 | 35.3544 | 34.635 | 34.635 | 10.6187 | -0.55 (-1.56%) | 5,785 |
| 31 Aug 2005 | USD | 34.8891 | 35.9463 | 34.8891 | 35.1846 | 10.7872 | +0.295 (+0.85%) | 138,058 |
| 30 Aug 2005 | USD | 35.3121 | 35.3121 | 34.8891 | 34.8891 | 10.6966 | -0.271 (-0.77%) | 6,556 |
| 29 Aug 2005 | USD | 34.7619 | 35.2104 | 34.6773 | 35.1597 | 10.7796 | +0.059 (+0.17%) | 19,282 |
| 26 Aug 2005 | USD | 35.3544 | 35.3544 | 34.8891 | 35.1003 | 10.7614 | -0.262 (-0.74%) | 17,354 |
| 25 Aug 2005 | USD | 33.8316 | 35.5065 | 33.8316 | 35.3625 | 10.8418 | +1.657 (+4.92%) | 36,250 |
| 24 Aug 2005 | USD | 33.1209 | 33.8232 | 33.1209 | 33.705 | 10.3336 | +0.592 (+1.79%) | 112,992 |
| 23 Aug 2005 | USD | 33.7896 | 34.1277 | 33.1128 | 33.1128 | 10.152 | -0.803 (-2.37%) | 17,739 |
