| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | USD | 43.77 | 43.95 | 43.63 | 43.74 | 21.87 | +0.07 (+0.16%) | 23,200 |
| 28 Sep 2005 | USD | 43.55 | 43.67 | 43.3 | 43.67 | 21.835 | +0.02 (+0.05%) | 28,200 |
| 27 Sep 2005 | USD | 43.3 | 43.7 | 43.15 | 43.65 | 21.825 | +0.35 (+0.81%) | 14,800 |
| 26 Sep 2005 | USD | 42.71 | 43.56 | 42.57 | 43.3 | 21.65 | +0.84 (+1.98%) | 14,200 |
| 23 Sep 2005 | USD | 42 | 42.46 | 41.79 | 42.46 | 21.23 | +0.25 (+0.59%) | 13,600 |
| 22 Sep 2005 | USD | 43.67 | 43.67 | 41.8 | 42.21 | 21.105 | -1.36 (-3.12%) | 29,000 |
| 21 Sep 2005 | USD | 43.9 | 43.9 | 43.3 | 43.57 | 21.785 | -0.17 (-0.39%) | 15,200 |
| 20 Sep 2005 | USD | 43.95 | 44 | 43.61 | 43.74 | 21.87 | -0.01 (-0.02%) | 10,600 |
| 19 Sep 2005 | USD | 43.35 | 43.97 | 43.03 | 43.75 | 21.875 | +0.55 (+1.27%) | 37,800 |
| 16 Sep 2005 | USD | 43.3 | 43.52 | 42.95 | 43.2 | 21.6 | -0.1 (-0.23%) | 8,200 |
| 15 Sep 2005 | USD | 43.1 | 43.5 | 42.5 | 43.3 | 21.65 | 0.0 (0.0%) | 19,400 |
| 14 Sep 2005 | USD | 43.51 | 43.75 | 43.26 | 43.3 | 21.65 | -0.21 (-0.48%) | 5,000 |
| 13 Sep 2005 | USD | 44.1 | 44.1 | 43.2 | 43.51 | 21.755 | -0.49 (-1.11%) | 17,800 |
| 12 Sep 2005 | USD | 44.48 | 44.51 | 43.8 | 44 | 22 | -0.38 (-0.86%) | 26,800 |
| 9 Sep 2005 | USD | 44.8 | 44.8 | 44.2 | 44.38 | 22.19 | -0.42 (-0.94%) | 29,400 |
| 8 Sep 2005 | USD | 44.36 | 45.4 | 44.25 | 44.8 | 22.4 | +0.44 (+0.99%) | 74,600 |
| 7 Sep 2005 | USD | 44 | 44.6 | 44 | 44.36 | 22.18 | +0.31 (+0.70%) | 62,600 |
| 6 Sep 2005 | USD | 43.4 | 44.15 | 43.32 | 44.05 | 22.025 | +0.47 (+1.08%) | 26,400 |
| 5 Sep 2005 | USD | 43.58 | 43.58 | 43.58 | 43.58 | 21.79 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 41.75 | 43.65 | 41.75 | 43.58 | 21.79 | +1.83 (+4.38%) | 39,800 |
| 1 Sep 2005 | USD | 41.75 | 41.98 | 41.4 | 41.75 | 20.875 | -0.2 (-0.48%) | 21,800 |
| 31 Aug 2005 | USD | 41.9 | 41.98 | 41.4 | 41.95 | 20.975 | -0.05 (-0.12%) | 11,200 |
| 30 Aug 2005 | USD | 41.4 | 42.35 | 41.4 | 42 | 21 | +0.25 (+0.60%) | 34,400 |
| 29 Aug 2005 | USD | 42.13 | 42.23 | 41.6 | 41.75 | 20.875 | -0.23 (-0.55%) | 11,800 |
| 26 Aug 2005 | USD | 41.76 | 42 | 41.45 | 41.98 | 20.99 | +0.22 (+0.53%) | 22,600 |
| 25 Aug 2005 | USD | 41.55 | 41.85 | 41.25 | 41.76 | 20.88 | -0.04 (-0.10%) | 30,000 |
| 24 Aug 2005 | USD | 41.8 | 42 | 41.33 | 41.8 | 20.9 | -0.05 (-0.12%) | 27,400 |
| 23 Aug 2005 | USD | 42.03 | 42.17 | 41.85 | 41.85 | 20.925 | +0.16 (+0.38%) | 16,800 |
| 22 Aug 2005 | USD | 41.4 | 41.69 | 41.16 | 41.69 | 20.845 | -0.06 (-0.14%) | 36,400 |
| 19 Aug 2005 | USD | 41.55 | 42 | 41.5 | 41.75 | 20.875 | +0.74 (+1.80%) | 34,200 |
