| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | USD | 24.7 | 24.92 | 24.54 | 24.76 | 24.76 | +0.07 (+0.28%) | 212,400 |
| 21 Oct 2005 | USD | 25.26 | 25.28 | 24.59 | 24.69 | 24.69 | -0.56 (-2.22%) | 359,400 |
| 20 Oct 2005 | USD | 25.26 | 25.48 | 25.23 | 25.25 | 25.25 | -0.01 (-0.04%) | 525,500 |
| 19 Oct 2005 | USD | 24.97 | 25.33 | 24.8 | 25.26 | 25.26 | +0.19 (+0.76%) | 250,200 |
| 18 Oct 2005 | USD | 24.92 | 25.07 | 24.9 | 25.07 | 25.07 | +0.15 (+0.60%) | 80,700 |
| 17 Oct 2005 | USD | 25 | 25.15 | 24.76 | 24.92 | 24.92 | -0.08 (-0.32%) | 35,100 |
| 14 Oct 2005 | USD | 24.65 | 25.28 | 24.44 | 25 | 25 | +0.45 (+1.83%) | 169,900 |
| 13 Oct 2005 | USD | 24.45 | 24.59 | 23.82 | 24.55 | 24.55 | +0.15 (+0.61%) | 151,600 |
| 12 Oct 2005 | USD | 24.54 | 24.57 | 24.18 | 24.4 | 24.4 | -0.14 (-0.57%) | 308,500 |
| 11 Oct 2005 | USD | 24.7 | 24.73 | 24.4 | 24.54 | 24.54 | -0.18 (-0.73%) | 176,600 |
| 10 Oct 2005 | USD | 25.03 | 25.08 | 24.71 | 24.72 | 24.72 | -0.31 (-1.24%) | 132,500 |
| 7 Oct 2005 | USD | 25 | 25.2 | 25 | 25.03 | 25.03 | +0.1 (+0.40%) | 66,000 |
| 6 Oct 2005 | USD | 25.16 | 25.25 | 24.9 | 24.93 | 24.93 | -0.28 (-1.11%) | 323,000 |
| 5 Oct 2005 | USD | 25.38 | 25.39 | 25.18 | 25.21 | 25.21 | -0.11 (-0.43%) | 169,700 |
| 4 Oct 2005 | USD | 25.35 | 25.36 | 25.1 | 25.32 | 25.32 | -0.03 (-0.12%) | 267,200 |
| 3 Oct 2005 | USD | 25.3 | 25.48 | 25.2 | 25.35 | 25.35 | +0.05 (+0.20%) | 255,500 |
| 30 Sep 2005 | USD | 24.83 | 25.33 | 24.83 | 25.3 | 25.3 | +0.45 (+1.81%) | 90,200 |
| 29 Sep 2005 | USD | 24.25 | 24.98 | 24.23 | 24.85 | 24.85 | +0.65 (+2.69%) | 223,400 |
| 28 Sep 2005 | USD | 24.44 | 24.53 | 24 | 24.2 | 24.2 | -0.24 (-0.98%) | 404,100 |
| 27 Sep 2005 | USD | 24.22 | 24.48 | 24.14 | 24.44 | 24.44 | +0.22 (+0.91%) | 143,800 |
| 26 Sep 2005 | USD | 23.85 | 24.39 | 23.85 | 24.22 | 24.22 | +0.3 (+1.25%) | 161,800 |
| 23 Sep 2005 | USD | 23.6 | 24.03 | 23.33 | 23.92 | 23.92 | +0.2 (+0.84%) | 507,200 |
| 22 Sep 2005 | USD | 24 | 24 | 23.39 | 23.72 | 23.72 | -0.29 (-1.21%) | 360,300 |
| 21 Sep 2005 | USD | 24.5 | 24.5 | 23.91 | 24.01 | 24.01 | -0.69 (-2.79%) | 465,900 |
| 20 Sep 2005 | USD | 24.57 | 24.94 | 24.57 | 24.7 | 24.7 | +0.1 (+0.41%) | 289,500 |
| 19 Sep 2005 | USD | 25.15 | 25.15 | 24.47 | 24.6 | 24.6 | -0.45 (-1.80%) | 349,900 |
| 16 Sep 2005 | USD | 25.27 | 25.32 | 24.93 | 25.05 | 25.05 | -0.2 (-0.79%) | 105,100 |
| 15 Sep 2005 | USD | 24.95 | 25.25 | 24.71 | 25.25 | 25.25 | +0.3 (+1.20%) | 133,500 |
| 14 Sep 2005 | USD | 25.44 | 25.5 | 24.88 | 24.95 | 24.95 | -0.54 (-2.12%) | 197,500 |
| 13 Sep 2005 | USD | 25.4 | 25.58 | 25.3 | 25.49 | 25.49 | +0.06 (+0.24%) | 334,400 |
