| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | USD | 46.96 | 46.96 | 44.28 | 44.7 | 4.47 | -2.78 (-5.86%) | 1,332,900 |
| 4 Oct 2005 | USD | 48.19 | 48.19 | 46.52 | 47.48 | 4.748 | -0.57 (-1.19%) | 613,800 |
| 3 Oct 2005 | USD | 47.45 | 48.48 | 47.3 | 48.05 | 4.805 | +0.85 (+1.80%) | 537,800 |
| 30 Sep 2005 | USD | 46.59 | 47.52 | 46.32 | 47.2 | 4.72 | +0.76 (+1.64%) | 434,000 |
| 29 Sep 2005 | USD | 45.57 | 46.6 | 45.51 | 46.44 | 4.644 | +0.97 (+2.13%) | 467,600 |
| 28 Sep 2005 | USD | 44 | 45.47 | 44 | 45.47 | 4.547 | +1.61 (+3.67%) | 451,900 |
| 27 Sep 2005 | USD | 43.52 | 43.91 | 43.17 | 43.86 | 4.386 | +0.34 (+0.78%) | 314,700 |
| 26 Sep 2005 | USD | 42.74 | 43.61 | 41.29 | 43.52 | 4.352 | +0.2 (+0.46%) | 758,900 |
| 23 Sep 2005 | USD | 44.05 | 44.25 | 43.15 | 43.32 | 4.332 | -0.78 (-1.77%) | 449,100 |
| 22 Sep 2005 | USD | 45.01 | 46.23 | 43.5 | 44.1 | 4.41 | -0.33 (-0.74%) | 828,700 |
| 21 Sep 2005 | USD | 44.4 | 44.73 | 44.16 | 44.43 | 4.443 | +0.56 (+1.28%) | 522,300 |
| 20 Sep 2005 | USD | 44.02 | 44.02 | 43.65 | 43.87 | 4.387 | -0.06 (-0.14%) | 260,700 |
| 19 Sep 2005 | USD | 43.15 | 44.23 | 43.1 | 43.93 | 4.393 | +0.95 (+2.21%) | 354,000 |
| 16 Sep 2005 | USD | 43.19 | 43.29 | 42.95 | 42.98 | 4.298 | +0.13 (+0.30%) | 320,000 |
| 15 Sep 2005 | USD | 42.7 | 43.12 | 42.51 | 42.85 | 4.285 | +0.2 (+0.47%) | 330,300 |
| 14 Sep 2005 | USD | 42.58 | 42.65 | 42.26 | 42.65 | 4.265 | +0.31 (+0.73%) | 246,000 |
| 13 Sep 2005 | USD | 42.17 | 42.35 | 42 | 42.34 | 4.234 | +0.19 (+0.45%) | 213,800 |
| 12 Sep 2005 | USD | 42.47 | 42.47 | 41.92 | 42.15 | 4.215 | -0.5 (-1.17%) | 302,200 |
| 9 Sep 2005 | USD | 42.35 | 42.87 | 42.31 | 42.65 | 4.265 | +0.51 (+1.21%) | 275,200 |
| 8 Sep 2005 | USD | 42.15 | 42.2 | 41.62 | 42.14 | 4.214 | +0.24 (+0.57%) | 228,400 |
| 7 Sep 2005 | USD | 41.99 | 42.13 | 41.77 | 41.9 | 4.19 | -0.27 (-0.64%) | 351,600 |
| 6 Sep 2005 | USD | 42.31 | 42.37 | 41.67 | 42.17 | 4.217 | -0.09 (-0.21%) | 539,200 |
| 5 Sep 2005 | USD | 42.26 | 42.26 | 42.26 | 42.26 | 4.226 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 42.5 | 42.55 | 41.71 | 42.26 | 4.226 | -0.41 (-0.96%) | 488,000 |
| 1 Sep 2005 | USD | 42.05 | 42.67 | 42 | 42.67 | 4.267 | +0.64 (+1.52%) | 491,200 |
| 31 Aug 2005 | USD | 41.9 | 42.15 | 41.71 | 42.03 | 4.203 | +0.46 (+1.11%) | 568,800 |
| 30 Aug 2005 | USD | 40.88 | 41.83 | 40.71 | 41.57 | 4.157 | +0.9 (+2.21%) | 644,600 |
| 29 Aug 2005 | USD | 40.99 | 41.15 | 40.43 | 40.67 | 4.067 | +0.5 (+1.24%) | 646,600 |
| 26 Aug 2005 | USD | 40.27 | 40.38 | 40.1 | 40.17 | 4.017 | -0.18 (-0.45%) | 280,100 |
| 25 Aug 2005 | USD | 40.5 | 40.72 | 39.97 | 40.35 | 4.035 | -0.11 (-0.27%) | 375,100 |
