| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | USD | 21.3 | 21.45 | 21.22 | 21.45 | 21.45 | -0.12 (-0.56%) | 288,000 |
| 18 Oct 2005 | USD | 21.61 | 21.64 | 21.32 | 21.57 | 21.57 | -0.04 (-0.19%) | 266,600 |
| 17 Oct 2005 | USD | 21.77 | 21.97 | 21.58 | 21.61 | 21.61 | -0.21 (-0.96%) | 252,000 |
| 14 Oct 2005 | USD | 21.71 | 21.84 | 21.41 | 21.82 | 21.82 | 0.0 (0.0%) | 330,700 |
| 13 Oct 2005 | USD | 22.07 | 22.2 | 21.75 | 21.82 | 21.82 | -0.44 (-1.98%) | 280,200 |
| 12 Oct 2005 | USD | 22.3 | 22.52 | 22.12 | 22.26 | 22.26 | -0.31 (-1.37%) | 205,500 |
| 11 Oct 2005 | USD | 22.27 | 22.68 | 22.13 | 22.57 | 22.57 | +0.26 (+1.17%) | 321,300 |
| 10 Oct 2005 | USD | 22.48 | 22.55 | 22.2 | 22.31 | 22.31 | -0.21 (-0.93%) | 146,300 |
| 7 Oct 2005 | USD | 23.02 | 23.1 | 22.4 | 22.52 | 22.52 | -0.58 (-2.51%) | 239,800 |
| 6 Oct 2005 | USD | 23.1 | 23.43 | 23 | 23.1 | 23.1 | 0.0 (0.0%) | 469,600 |
| 5 Oct 2005 | USD | 22.85 | 23.4 | 22.8 | 23.1 | 23.1 | +0.08 (+0.35%) | 488,000 |
| 4 Oct 2005 | USD | 22.9 | 23.41 | 22.71 | 23.02 | 23.02 | +0.1 (+0.44%) | 494,400 |
| 3 Oct 2005 | USD | 22.42 | 22.99 | 22.26 | 22.92 | 22.92 | +0.51 (+2.28%) | 554,200 |
| 30 Sep 2005 | USD | 22.43 | 22.43 | 22.12 | 22.41 | 22.41 | +0.16 (+0.72%) | 205,300 |
| 29 Sep 2005 | USD | 21.96 | 22.31 | 21.95 | 22.25 | 22.25 | +0.18 (+0.82%) | 271,200 |
| 28 Sep 2005 | USD | 22.06 | 22.09 | 21.78 | 22.07 | 22.07 | +0.15 (+0.68%) | 298,700 |
| 27 Sep 2005 | USD | 21.83 | 21.99 | 21.63 | 21.92 | 21.92 | -0.09 (-0.41%) | 538,400 |
| 26 Sep 2005 | USD | 22.39 | 22.41 | 21.72 | 22.01 | 22.01 | -0.33 (-1.48%) | 526,200 |
| 23 Sep 2005 | USD | 22.65 | 22.65 | 22.05 | 22.34 | 22.34 | -0.84 (-3.62%) | 391,600 |
| 22 Sep 2005 | USD | 23.05 | 23.18 | 22.9 | 23.18 | 23.18 | +0.14 (+0.61%) | 210,900 |
| 21 Sep 2005 | USD | 23.15 | 23.2 | 22.87 | 23.04 | 23.04 | -0.01 (-0.04%) | 286,900 |
| 20 Sep 2005 | USD | 23.11 | 23.28 | 23.05 | 23.05 | 23.05 | -0.09 (-0.39%) | 240,100 |
| 19 Sep 2005 | USD | 23.32 | 23.4 | 23.1 | 23.14 | 23.14 | -0.2 (-0.86%) | 265,600 |
| 16 Sep 2005 | USD | 23.3 | 23.35 | 23.15 | 23.34 | 23.34 | +0.05 (+0.21%) | 212,300 |
| 15 Sep 2005 | USD | 23.39 | 23.46 | 23.18 | 23.29 | 23.29 | -0.1 (-0.43%) | 219,600 |
| 14 Sep 2005 | USD | 23.48 | 23.5 | 23.31 | 23.39 | 23.39 | -0.07 (-0.30%) | 223,500 |
| 13 Sep 2005 | USD | 23.59 | 23.6 | 23.42 | 23.46 | 23.46 | -0.18 (-0.76%) | 238,800 |
| 12 Sep 2005 | USD | 23.79 | 23.79 | 23.52 | 23.64 | 23.64 | -0.13 (-0.55%) | 201,000 |
| 9 Sep 2005 | USD | 23.6 | 23.77 | 23.54 | 23.77 | 23.77 | +0.17 (+0.72%) | 191,400 |
| 8 Sep 2005 | USD | 23.65 | 23.81 | 23.52 | 23.6 | 23.6 | -0.1 (-0.42%) | 186,100 |
