| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | USD | 19.7129 | 19.9604 | 19.235 | 19.8921 | 8.8409 | +0.077 (+0.39%) | 1,957,260 |
| 18 Oct 2005 | USD | 20.1737 | 20.3359 | 19.6532 | 19.8153 | 8.8068 | -0.162 (-0.81%) | 2,749,496 |
| 17 Oct 2005 | USD | 20.0799 | 20.1481 | 19.8495 | 19.9775 | 8.8789 | -0.205 (-1.01%) | 2,007,454 |
| 14 Oct 2005 | USD | 19.9775 | 20.2591 | 19.4492 | 20.1823 | 8.9699 | +0.299 (+1.50%) | 1,237,584 |
| 13 Oct 2005 | USD | 20.4553 | 20.5748 | 19.6276 | 19.8836 | 8.8372 | -0.674 (-3.28%) | 3,515,036 |
| 12 Oct 2005 | USD | 20.9588 | 21.0783 | 20.3956 | 20.5578 | 9.1368 | -0.503 (-2.39%) | 3,272,012 |
| 11 Oct 2005 | USD | 21.121 | 21.4367 | 20.9759 | 21.0612 | 9.3605 | -0.102 (-0.48%) | 7,816,434 |
| 10 Oct 2005 | USD | 21.1551 | 21.377 | 21.121 | 21.1636 | 9.406 | -0.239 (-1.12%) | 423,338 |
| 7 Oct 2005 | USD | 21.6159 | 22.0512 | 21.3258 | 21.4026 | 9.5123 | -0.358 (-1.65%) | 1,250,694 |
| 6 Oct 2005 | USD | 21.761 | 22.1024 | 21.6501 | 21.761 | 9.6716 | -0.034 (-0.16%) | 1,042,002 |
| 5 Oct 2005 | USD | 21.8634 | 22.1877 | 21.7695 | 21.7951 | 9.6867 | -0.273 (-1.24%) | 2,986,118 |
| 4 Oct 2005 | USD | 21.6245 | 22.1792 | 21.5989 | 22.0682 | 9.8081 | +0.282 (+1.29%) | 2,201,100 |
| 3 Oct 2005 | USD | 22.0597 | 22.1962 | 21.4197 | 21.7866 | 9.6829 | -0.188 (-0.85%) | 2,520,278 |
| 30 Sep 2005 | USD | 20.5236 | 22.0853 | 20.5236 | 21.9743 | 9.7664 | +1.237 (+5.97%) | 3,393,218 |
| 29 Sep 2005 | USD | 21.0356 | 21.249 | 20.4895 | 20.737 | 9.2164 | -0.29 (-1.38%) | 3,970,552 |
| 28 Sep 2005 | USD | 21.2917 | 21.505 | 21.0271 | 21.0271 | 9.3454 | -0.307 (-1.44%) | 1,765,914 |
| 27 Sep 2005 | USD | 21.6245 | 21.6245 | 21.3343 | 21.3343 | 9.4819 | +0.034 (+0.16%) | 1,860,642 |
| 26 Sep 2005 | USD | 21.7439 | 21.9573 | 21.3002 | 21.3002 | 9.4668 | -0.444 (-2.04%) | 1,013,154 |
| 23 Sep 2005 | USD | 21.377 | 22.0085 | 21.2575 | 21.7439 | 9.664 | +0.427 (+2.00%) | 1,359,728 |
| 22 Sep 2005 | USD | 21.5135 | 21.6159 | 21.3087 | 21.3173 | 9.4744 | -0.239 (-1.11%) | 2,100,116 |
| 21 Sep 2005 | USD | 22.0085 | 22.0085 | 21.4709 | 21.5562 | 9.5805 | -0.205 (-0.94%) | 3,024,110 |
| 20 Sep 2005 | USD | 22.0768 | 22.0768 | 21.4794 | 21.761 | 9.6716 | +0.401 (+1.88%) | 1,432,796 |
| 19 Sep 2005 | USD | 21.8805 | 22.273 | 21.3343 | 21.3599 | 9.4933 | -0.657 (-2.98%) | 2,627,776 |
| 16 Sep 2005 | USD | 21.7695 | 22.2816 | 21.761 | 22.017 | 9.7853 | -0.017 (-0.08%) | 1,735,094 |
| 15 Sep 2005 | USD | 22.1365 | 22.256 | 21.9317 | 22.0341 | 9.7929 | -0.188 (-0.84%) | 1,118,692 |
| 14 Sep 2005 | USD | 21.5391 | 22.512 | 21.5135 | 22.2218 | 9.8764 | +0.051 (+0.23%) | 6,112,414 |
| 13 Sep 2005 | USD | 21.7098 | 22.2389 | 21.5903 | 22.1706 | 9.8536 | +0.282 (+1.29%) | 2,285,274 |
| 12 Sep 2005 | USD | 20.4468 | 22.017 | 20.4383 | 21.889 | 9.7284 | +1.365 (+6.65%) | 4,061,830 |
| 9 Sep 2005 | USD | 20.4809 | 20.6943 | 20.0713 | 20.5236 | 9.1216 | +0.085 (+0.42%) | 6,069,364 |
| 8 Sep 2005 | USD | 21.0868 | 21.249 | 20.4383 | 20.4383 | 9.0837 | -0.623 (-2.96%) | 8,704,022 |
