| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | USD | 127.491 | 131.08 | 124.01 | 130.252 | 390,756.0156 | +2.281 (+1.78%) | 2,640,235 |
| 30 Sep 2005 | USD | 127.851 | 130.612 | 126.651 | 127.971 | 383,913.0154 | +0.72 (+0.57%) | 2,348,296 |
| 29 Sep 2005 | USD | 125.45 | 129.413 | 123.049 | 127.251 | 381,753.0153 | +2.161 (+1.73%) | 3,231,166 |
| 28 Sep 2005 | USD | 125.21 | 125.558 | 123.049 | 125.09 | 375,270.015 | +0.96 (+0.77%) | 2,250,084 |
| 27 Sep 2005 | USD | 123.89 | 126.17 | 122.449 | 124.13 | 372,390.0149 | +0.36 (+0.29%) | 5,202,843 |
| 26 Sep 2005 | USD | 123.77 | 124.01 | 122.089 | 123.77 | 371,310.0149 | +0.361 (+0.29%) | 3,602,231 |
| 23 Sep 2005 | USD | 127.251 | 127.491 | 123.169 | 123.409 | 370,227.0148 | -3.842 (-3.02%) | 4,246,305 |
| 22 Sep 2005 | USD | 127.131 | 127.971 | 123.049 | 127.251 | 381,753.0153 | -0.12 (-0.09%) | 4,512,260 |
| 21 Sep 2005 | USD | 132.653 | 133.133 | 126.531 | 127.371 | 382,113.0153 | -4.922 (-3.72%) | 4,853,179 |
| 20 Sep 2005 | USD | 136.615 | 139.256 | 131.212 | 132.293 | 396,879.0159 | -4.442 (-3.25%) | 3,728,587 |
| 19 Sep 2005 | USD | 140.216 | 143.577 | 136.134 | 136.735 | 410,205.0164 | -3.961 (-2.82%) | 4,848,428 |
| 16 Sep 2005 | USD | 144.658 | 144.658 | 138.655 | 140.696 | 422,088.0169 | -3.242 (-2.25%) | 7,487,991 |
| 15 Sep 2005 | USD | 152.821 | 153.541 | 142.857 | 143.938 | 431,814.0173 | -10.084 (-6.55%) | 7,666,026 |
| 14 Sep 2005 | USD | 159.064 | 159.664 | 152.461 | 154.022 | 462,066.0185 | -4.201 (-2.66%) | 9,082,485 |
| 13 Sep 2005 | USD | 154.262 | 160.624 | 153.902 | 158.223 | 474,669.019 | +2.881 (+1.85%) | 7,319,169 |
| 12 Sep 2005 | USD | 143.337 | 155.342 | 142.737 | 155.342 | 466,026.0186 | +12.485 (+8.74%) | 11,392,825 |
| 9 Sep 2005 | USD | 139.616 | 144.058 | 137.455 | 142.857 | 428,571.0171 | +3.361 (+2.41%) | 7,558,288 |
| 8 Sep 2005 | USD | 131.573 | 140.456 | 131.573 | 139.496 | 418,488.0167 | +6.963 (+5.25%) | 6,383,361 |
| 7 Sep 2005 | USD | 131.813 | 133.733 | 128.091 | 132.533 | 397,599.0159 | +0.48 (+0.36%) | 2,262,548 |
| 6 Sep 2005 | USD | 131.933 | 133.733 | 130.852 | 132.053 | 396,159.0158 | -0.6 (-0.45%) | 1,856,982 |
| 5 Sep 2005 | USD | 132.653 | 132.653 | 132.653 | 132.653 | 397,959.0159 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 133.613 | 133.613 | 129.772 | 132.653 | 397,959.0159 | -0.12 (-0.09%) | 1,825,168 |
| 1 Sep 2005 | USD | 130.852 | 133.854 | 129.652 | 132.773 | 398,319.0159 | +1.32 (+1.00%) | 2,428,742 |
| 31 Aug 2005 | USD | 133.613 | 134.334 | 131.092 | 131.453 | 394,359.0158 | -1.56 (-1.17%) | 2,004,222 |
| 30 Aug 2005 | USD | 129.652 | 135.414 | 129.652 | 133.013 | 399,039.016 | +3.001 (+2.31%) | 5,037,655 |
| 29 Aug 2005 | USD | 131.453 | 131.453 | 126.05 | 130.012 | 390,036.0156 | -0.24 (-0.18%) | 1,320,513 |
| 26 Aug 2005 | USD | 129.412 | 133.373 | 125.102 | 130.252 | 390,756.0156 | +0.48 (+0.37%) | 1,980,218 |
| 25 Aug 2005 | USD | 128.571 | 132.053 | 124.25 | 129.772 | 389,316.0156 | +3.602 (+2.85%) | 2,696,053 |
| 24 Aug 2005 | USD | 128.211 | 129.172 | 122.449 | 126.17 | 378,510.0151 | -1.321 (-1.04%) | 2,151,571 |
| 23 Aug 2005 | USD | 130.132 | 131.092 | 126.05 | 127.491 | 382,473.0153 | -3.481 (-2.66%) | 1,907,941 |
