| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | USD | 46.49 | 46.83 | 46.41 | 46.8 | 46.8 | -0.22 (-0.47%) | 2,442,300 |
| 13 Oct 2005 | USD | 46.89 | 47.06 | 46.6 | 47.02 | 47.02 | +0.17 (+0.36%) | 2,632,300 |
| 12 Oct 2005 | USD | 47.53 | 47.64 | 46.82 | 46.85 | 46.85 | -0.54 (-1.14%) | 3,930,500 |
| 11 Oct 2005 | USD | 47.4 | 47.72 | 47.36 | 47.39 | 47.39 | +0.02 (+0.04%) | 2,826,900 |
| 10 Oct 2005 | USD | 47.31 | 47.44 | 47.09 | 47.37 | 47.37 | +0.01 (+0.02%) | 1,285,500 |
| 7 Oct 2005 | USD | 46.99 | 47.48 | 46.94 | 47.36 | 47.36 | +0.15 (+0.32%) | 1,820,500 |
| 6 Oct 2005 | USD | 46.62 | 47.26 | 46.62 | 47.21 | 47.21 | +0.85 (+1.83%) | 2,009,500 |
| 5 Oct 2005 | USD | 46.38 | 46.53 | 46.14 | 46.36 | 46.36 | -0.09 (-0.19%) | 1,692,300 |
| 4 Oct 2005 | USD | 46.67 | 46.73 | 46.3 | 46.45 | 46.45 | +0.03 (+0.06%) | 1,764,800 |
| 3 Oct 2005 | USD | 46.62 | 46.63 | 46.38 | 46.42 | 46.42 | -0.28 (-0.60%) | 2,194,900 |
| 30 Sep 2005 | USD | 47.09 | 47.2 | 46.65 | 46.7 | 46.7 | -0.4 (-0.85%) | 1,194,400 |
| 29 Sep 2005 | USD | 46.86 | 47.23 | 46.83 | 47.1 | 47.1 | +0.3 (+0.64%) | 2,947,300 |
| 28 Sep 2005 | USD | 46.3 | 46.89 | 46.16 | 46.8 | 46.8 | +0.55 (+1.19%) | 3,448,100 |
| 27 Sep 2005 | USD | 46.14 | 46.33 | 45.66 | 46.25 | 46.25 | -0.32 (-0.69%) | 2,341,300 |
| 26 Sep 2005 | USD | 45.84 | 46.61 | 45.84 | 46.57 | 46.57 | +0.29 (+0.63%) | 1,361,200 |
| 23 Sep 2005 | USD | 46.2 | 46.3 | 45.92 | 46.28 | 46.28 | -0.08 (-0.17%) | 2,352,800 |
| 22 Sep 2005 | USD | 46.84 | 46.84 | 46.224 | 46.36 | 46.36 | -0.7 (-1.49%) | 2,347,300 |
| 21 Sep 2005 | USD | 46.58 | 47.13 | 46.55 | 47.06 | 47.06 | +0.83 (+1.80%) | 3,681,800 |
| 20 Sep 2005 | USD | 46.52 | 46.52 | 46.22 | 46.23 | 46.23 | -0.02 (-0.04%) | 1,898,900 |
| 19 Sep 2005 | USD | 46.27 | 46.73 | 46.22 | 46.25 | 46.25 | +0.43 (+0.94%) | 6,072,100 |
| 16 Sep 2005 | USD | 45.8 | 45.88 | 45.55 | 45.82 | 45.82 | +0.4 (+0.88%) | 2,878,900 |
| 15 Sep 2005 | USD | 45.24 | 45.47 | 45.13 | 45.42 | 45.42 | +0.46 (+1.02%) | 2,150,300 |
| 14 Sep 2005 | USD | 44.82 | 44.96 | 44.66 | 44.96 | 44.96 | +0.4 (+0.90%) | 1,733,800 |
| 13 Sep 2005 | USD | 44.62 | 44.62 | 44.36 | 44.56 | 44.56 | -0.33 (-0.74%) | 952,700 |
| 12 Sep 2005 | USD | 44.68 | 44.89 | 44.62 | 44.89 | 44.89 | +0.05 (+0.11%) | 752,500 |
| 9 Sep 2005 | USD | 44.67 | 44.87 | 44.66 | 44.84 | 44.84 | +0.24 (+0.54%) | 1,393,900 |
| 8 Sep 2005 | USD | 44.72 | 44.78 | 44.47 | 44.6 | 44.6 | +0.27 (+0.61%) | 1,061,200 |
| 7 Sep 2005 | USD | 44.41 | 44.49 | 44.29 | 44.33 | 44.33 | +0.06 (+0.14%) | 1,300,700 |
| 6 Sep 2005 | USD | 44.42 | 44.42 | 44.19 | 44.27 | 44.27 | +0.02 (+0.05%) | 819,700 |
| 5 Sep 2005 | USD | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.0 (0.0%) | 0 |
