| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 50.96 | 51.78 | 50.91 | 51 | 25.5 | +0.25 (+0.49%) | 565,600 |
| 25 Oct 2005 | USD | 51.14 | 51.6 | 50.59 | 50.75 | 25.375 | -0.33 (-0.65%) | 416,000 |
| 24 Oct 2005 | USD | 50.15 | 51.25 | 49.98 | 51.08 | 25.54 | +0.68 (+1.35%) | 721,400 |
| 21 Oct 2005 | USD | 50.88 | 50.94 | 49.9 | 50.4 | 25.2 | -0.59 (-1.16%) | 1,178,200 |
| 20 Oct 2005 | USD | 51.44 | 51.95 | 50.95 | 50.99 | 25.495 | -0.78 (-1.51%) | 710,200 |
| 19 Oct 2005 | USD | 50.95 | 51.95 | 50.91 | 51.77 | 25.885 | +0.52 (+1.01%) | 619,000 |
| 18 Oct 2005 | USD | 51.17 | 51.35 | 50.8 | 51.25 | 25.625 | -0.5 (-0.97%) | 407,000 |
| 17 Oct 2005 | USD | 51.27 | 51.87 | 51 | 51.75 | 25.875 | +0.56 (+1.09%) | 546,600 |
| 14 Oct 2005 | USD | 51.57 | 51.85 | 50.95 | 51.19 | 25.595 | -0.39 (-0.76%) | 385,200 |
| 13 Oct 2005 | USD | 51.83 | 51.83 | 50.65 | 51.58 | 25.79 | -0.62 (-1.19%) | 497,000 |
| 12 Oct 2005 | USD | 51.73 | 52.4 | 51.73 | 52.2 | 26.1 | +0.65 (+1.26%) | 559,800 |
| 11 Oct 2005 | USD | 51.78 | 51.97 | 51.45 | 51.55 | 25.775 | -0.13 (-0.25%) | 339,200 |
| 10 Oct 2005 | USD | 52.18 | 52.42 | 51.6 | 51.68 | 25.84 | -0.25 (-0.48%) | 276,800 |
| 7 Oct 2005 | USD | 52.05 | 52.2 | 51.7601 | 51.93 | 25.965 | +0.02 (+0.04%) | 404,200 |
| 6 Oct 2005 | USD | 52.11 | 52.58 | 51.4 | 51.91 | 25.955 | -0.28 (-0.54%) | 689,400 |
| 5 Oct 2005 | USD | 52.64 | 52.89 | 52.02 | 52.19 | 26.095 | -0.62 (-1.17%) | 780,800 |
| 4 Oct 2005 | USD | 53.23 | 53.23 | 52.63 | 52.81 | 26.405 | -0.5 (-0.94%) | 776,000 |
| 3 Oct 2005 | USD | 53.25 | 53.55 | 53.03 | 53.31 | 26.655 | -0.01 (-0.02%) | 402,800 |
| 30 Sep 2005 | USD | 53 | 53.71 | 52.94 | 53.32 | 26.66 | +0.5 (+0.95%) | 483,400 |
| 29 Sep 2005 | USD | 52.25 | 53 | 52.07 | 52.82 | 26.41 | +0.56 (+1.07%) | 552,400 |
| 28 Sep 2005 | USD | 53.51 | 53.55 | 52.01 | 52.26 | 26.13 | -0.93 (-1.75%) | 542,000 |
| 27 Sep 2005 | USD | 52 | 53.31 | 52 | 53.19 | 26.595 | +1.15 (+2.21%) | 880,400 |
| 26 Sep 2005 | USD | 51.86 | 52.49 | 51.86 | 52.04 | 26.02 | +0.13 (+0.25%) | 622,600 |
| 23 Sep 2005 | USD | 50.95 | 52.13 | 50.95 | 51.91 | 25.955 | +0.75 (+1.47%) | 646,200 |
| 22 Sep 2005 | USD | 51.32 | 51.48 | 50.88 | 51.16 | 25.58 | -0.36 (-0.70%) | 468,400 |
| 21 Sep 2005 | USD | 51.9 | 52.23 | 51.26 | 51.52 | 25.76 | -0.4 (-0.77%) | 676,800 |
| 20 Sep 2005 | USD | 52.59 | 53.16 | 51.874 | 51.92 | 25.96 | -0.55 (-1.05%) | 552,400 |
| 19 Sep 2005 | USD | 51.99 | 52.61 | 51.99 | 52.47 | 26.235 | +0.47 (+0.90%) | 693,200 |
| 16 Sep 2005 | USD | 52 | 52.19 | 51.78 | 52 | 26 | +0.19 (+0.37%) | 769,600 |
| 15 Sep 2005 | USD | 51.8 | 51.85 | 51.41 | 51.81 | 25.905 | +0.01 (+0.02%) | 374,800 |
