| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | USD | 66.57 | 67.74 | 66.14 | 67.74 | 16.935 | +0.65 (+0.97%) | 2,900 |
| 18 Oct 2005 | USD | 67.63 | 67.63 | 67.09 | 67.09 | 16.7725 | -0.97 (-1.43%) | 1,500 |
| 17 Oct 2005 | USD | 67.91 | 68.08 | 67.67 | 68.06 | 17.015 | +0.51 (+0.75%) | 7,200 |
| 14 Oct 2005 | USD | 67.04 | 67.55 | 66.82 | 67.55 | 16.8875 | +0.86 (+1.29%) | 2,800 |
| 13 Oct 2005 | USD | 66.82 | 66.82 | 66.06 | 66.69 | 16.6725 | -0.21 (-0.31%) | 3,600 |
| 12 Oct 2005 | USD | 67.83 | 68.05 | 66.8 | 66.9 | 16.725 | -1.05 (-1.55%) | 7,500 |
| 11 Oct 2005 | USD | 68.63 | 68.66 | 67.95 | 67.95 | 16.9875 | -0.15 (-0.22%) | 2,700 |
| 10 Oct 2005 | USD | 68.3 | 68.3 | 68.06 | 68.1 | 17.025 | -0.72 (-1.05%) | 800 |
| 7 Oct 2005 | USD | 68.68 | 68.89 | 68.68 | 68.82 | 17.205 | +0.48 (+0.70%) | 900 |
| 6 Oct 2005 | USD | 69.06 | 69.08 | 68.34 | 68.34 | 17.085 | -0.91 (-1.31%) | 2,500 |
| 5 Oct 2005 | USD | 70.09 | 70.09 | 69.25 | 69.25 | 17.3125 | -1.57 (-2.22%) | 26,500 |
| 4 Oct 2005 | USD | 71.82 | 71.82 | 70.82 | 70.82 | 17.705 | -1.11 (-1.54%) | 2,800 |
| 3 Oct 2005 | USD | 71.78 | 71.93 | 71.74 | 71.93 | 17.9825 | +0.4 (+0.56%) | 1,500 |
| 30 Sep 2005 | USD | 71 | 71.54 | 71 | 71.53 | 17.8825 | +0.58 (+0.82%) | 24,600 |
| 29 Sep 2005 | USD | 70.3 | 70.95 | 70.13 | 70.95 | 17.7375 | +0.5 (+0.71%) | 1,200 |
| 28 Sep 2005 | USD | 70.58 | 70.58 | 70.09 | 70.45 | 17.6125 | +0.18 (+0.26%) | 2,200 |
| 27 Sep 2005 | USD | 70.11 | 70.37 | 69.96 | 70.27 | 17.5675 | +0.06 (+0.09%) | 8,200 |
| 26 Sep 2005 | USD | 70.29 | 70.48 | 70.13 | 70.21 | 17.5525 | +0.03 (+0.04%) | 1,800 |
| 23 Sep 2005 | USD | 69.6 | 70.21 | 69.6 | 70.18 | 17.545 | +0.37 (+0.53%) | 1,900 |
| 22 Sep 2005 | USD | 69.6 | 69.95 | 69.16 | 69.81 | 17.4525 | +0.27 (+0.39%) | 7,100 |
| 21 Sep 2005 | USD | 70.1 | 70.1 | 69.54 | 69.54 | 17.385 | -0.81 (-1.15%) | 4,500 |
| 20 Sep 2005 | USD | 71.48 | 71.48 | 70.31 | 70.35 | 17.5875 | -0.83 (-1.17%) | 4,100 |
| 19 Sep 2005 | USD | 71.78 | 71.78 | 71.08 | 71.18 | 17.795 | -0.54 (-0.75%) | 1,900 |
| 16 Sep 2005 | USD | 71.72 | 71.77 | 71.46 | 71.72 | 17.93 | +0.13 (+0.18%) | 4,400 |
| 15 Sep 2005 | USD | 71.81 | 71.81 | 71.47 | 71.59 | 17.8975 | +0.01 (+0.01%) | 2,300 |
| 14 Sep 2005 | USD | 71.97 | 71.98 | 71.58 | 71.58 | 17.895 | -0.36 (-0.50%) | 2,300 |
| 13 Sep 2005 | USD | 72.17 | 72.23 | 71.89 | 71.94 | 17.985 | -0.51 (-0.70%) | 1,900 |
| 12 Sep 2005 | USD | 72.32 | 72.45 | 72.32 | 72.45 | 18.1125 | +0.15 (+0.21%) | 2,100 |
| 9 Sep 2005 | USD | 72.06 | 72.3 | 72.06 | 72.3 | 18.075 | +0.73 (+1.02%) | 1,300 |
| 8 Sep 2005 | USD | 71.65 | 71.73 | 71.57 | 71.57 | 17.8925 | -0.28 (-0.39%) | 1,800 |
