| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | USD | 43.2568 | 44.6567 | 42.4491 | 44.6298 | 16.9575 | +1.032 (+2.37%) | 5,907,483 |
| 18 Oct 2005 | USD | 44.1811 | 44.2439 | 43.3824 | 43.5976 | 16.5653 | -0.646 (-1.46%) | 2,823,533 |
| 17 Oct 2005 | USD | 42.8529 | 44.4055 | 42.8529 | 44.2439 | 16.8109 | +1.544 (+3.61%) | 4,686,923 |
| 14 Oct 2005 | USD | 43.7323 | 44.0285 | 41.9645 | 42.7003 | 16.2244 | -0.817 (-1.88%) | 10,221,085 |
| 13 Oct 2005 | USD | 42.808 | 43.9658 | 42.135 | 43.517 | 16.5347 | -0.467 (-1.06%) | 6,820,996 |
| 12 Oct 2005 | USD | 45.617 | 45.617 | 43.6336 | 43.9837 | 16.712 | -1.517 (-3.33%) | 7,238,603 |
| 11 Oct 2005 | USD | 46.0568 | 46.1556 | 45.3386 | 45.5004 | 17.2883 | -0.197 (-0.43%) | 6,358,521 |
| 10 Oct 2005 | USD | 45.7247 | 46.1822 | 45.2848 | 45.6977 | 17.3632 | +0.161 (+0.35%) | 4,565,219 |
| 7 Oct 2005 | USD | 44.9978 | 45.6528 | 44.0105 | 45.5363 | 17.3019 | +1.481 (+3.36%) | 6,758,238 |
| 6 Oct 2005 | USD | 45.5722 | 45.8144 | 43.4989 | 44.0553 | 16.7392 | -1.894 (-4.12%) | 7,147,984 |
| 5 Oct 2005 | USD | 46.7477 | 46.8555 | 45.7157 | 45.9491 | 17.4588 | -1.023 (-2.18%) | 6,323,916 |
| 4 Oct 2005 | USD | 47.9862 | 48.103 | 46.8825 | 46.9721 | 17.8475 | -0.7 (-1.47%) | 6,851,496 |
| 3 Oct 2005 | USD | 47.6543 | 48.058 | 46.7568 | 47.672 | 18.1134 | +0.736 (+1.57%) | 6,057,047 |
| 30 Sep 2005 | USD | 45.7157 | 47.385 | 45.6263 | 46.9362 | 17.8338 | +1.238 (+2.71%) | 9,564,766 |
| 29 Sep 2005 | USD | 45.5452 | 45.8144 | 44.6925 | 45.6977 | 17.3632 | +0.646 (+1.43%) | 7,335,673 |
| 28 Sep 2005 | USD | 45.2132 | 46.0028 | 44.9799 | 45.0516 | 17.1178 | +0.054 (+0.12%) | 31,649,788 |
| 27 Sep 2005 | USD | 46.1015 | 46.1107 | 44.8722 | 44.9978 | 17.0973 | -1.113 (-2.41%) | 7,709,289 |
| 26 Sep 2005 | USD | 46.2002 | 46.272 | 45.635 | 46.1107 | 17.5202 | +0.063 (+0.14%) | 4,281,927 |
| 23 Sep 2005 | USD | 46.6671 | 46.685 | 45.8053 | 46.0479 | 17.4963 | -0.467 (-1.00%) | 2,594,788 |
| 22 Sep 2005 | USD | 47.2504 | 47.2504 | 46.0479 | 46.5144 | 17.6736 | +0.009 (+0.02%) | 4,110,078 |
| 21 Sep 2005 | USD | 45.7697 | 47.3221 | 45.7697 | 46.5055 | 17.6702 | +0.781 (+1.71%) | 3,578,686 |
| 20 Sep 2005 | USD | 47.3312 | 47.4564 | 45.5542 | 45.7247 | 17.3735 | -1.095 (-2.34%) | 2,858,431 |
| 19 Sep 2005 | USD | 46.6671 | 47.3023 | 46.3441 | 46.8197 | 17.7896 | +0.18 (+0.39%) | 2,565,462 |
| 16 Sep 2005 | USD | 47.1606 | 47.3491 | 46.2183 | 46.64 | 17.7213 | -0.117 (-0.25%) | 3,147,590 |
| 15 Sep 2005 | USD | 46.7386 | 46.8285 | 46.1374 | 46.7568 | 17.7657 | +0.521 (+1.13%) | 2,636,724 |
| 14 Sep 2005 | USD | 45.8864 | 46.4066 | 45.6263 | 46.236 | 17.5678 | +0.691 (+1.52%) | 2,373,668 |
| 13 Sep 2005 | USD | 45.6438 | 45.6438 | 44.7824 | 45.5452 | 17.3053 | -0.099 (-0.22%) | 6,211,889 |
| 12 Sep 2005 | USD | 46.5323 | 46.6671 | 45.5452 | 45.6438 | 17.3428 | -0.556 (-1.20%) | 2,571,913 |
| 9 Sep 2005 | USD | 45.967 | 46.712 | 45.5991 | 46.2002 | 17.5542 | +0.502 (+1.10%) | 3,461,381 |
| 8 Sep 2005 | USD | 46.4428 | 46.4517 | 45.4377 | 45.6977 | 17.3632 | -1.05 (-2.25%) | 5,459,670 |
