| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2005 | USD | 76 | 78.25 | 75.9 | 76 | 7.6 | -3.5 (-4.40%) | 16,582 |
| 11 Oct 2005 | USD | 79.5 | 80.25 | 79.5 | 79.5 | 7.95 | +2.25 (+2.91%) | 27,001 |
| 10 Oct 2005 | USD | 77.25 | 78.25 | 77.25 | 77.25 | 7.725 | +0.25 (+0.32%) | 178,130 |
| 7 Oct 2005 | USD | 77 | 78 | 75.25 | 77 | 7.7 | 0.0 (0.0%) | 155,468 |
| 6 Oct 2005 | USD | 77 | 77.5 | 76 | 77 | 7.7 | -4.75 (-5.81%) | 40,284 |
| 5 Oct 2005 | USD | 81.75 | 83 | 81 | 81.75 | 8.175 | -4.5 (-5.22%) | 55,364 |
| 4 Oct 2005 | USD | 86.25 | 87 | 85.5 | 86.25 | 8.625 | +0.75 (+0.88%) | 6,152 |
| 3 Oct 2005 | USD | 85.5 | 85.6 | 83 | 85.5 | 8.55 | +2.25 (+2.70%) | 67,916 |
| 30 Sep 2005 | USD | 83.25 | 83.75 | 82.5 | 83.25 | 8.325 | +0.75 (+0.91%) | 174,337 |
| 29 Sep 2005 | USD | 82.5 | 83.25 | 80.75 | 82.5 | 8.25 | -1.5 (-1.79%) | 17,969 |
| 28 Sep 2005 | USD | 84 | 84 | 82.25 | 84 | 8.4 | +1.75 (+2.13%) | 86,302 |
| 27 Sep 2005 | USD | 82.25 | 82.25 | 80.7 | 82.25 | 8.225 | +3.75 (+4.78%) | 129,416 |
| 26 Sep 2005 | USD | 78.5 | 78.5 | 77.25 | 78.5 | 7.85 | -0.45 (-0.57%) | 29,329 |
| 23 Sep 2005 | USD | 78.95 | 79.25 | 78.25 | 78.95 | 7.895 | +0.2 (+0.25%) | 11,956 |
| 22 Sep 2005 | USD | 78.75 | 79.25 | 78.2 | 78.75 | 7.875 | -0.15 (-0.19%) | 100,556 |
| 21 Sep 2005 | USD | 78.9 | 79.25 | 76.32 | 78.9 | 7.89 | +2.25 (+2.94%) | 122,198 |
| 20 Sep 2005 | USD | 76.65 | 76.65 | 75.5 | 76.65 | 7.665 | +1 (+1.32%) | 39,774 |
| 19 Sep 2005 | USD | 75.65 | 76.8 | 75 | 75.65 | 7.565 | +0.9 (+1.20%) | 106,320 |
| 16 Sep 2005 | USD | 74.75 | 75.15 | 74 | 74.75 | 7.475 | -1.5 (-1.97%) | 41,691 |
| 15 Sep 2005 | USD | 76.25 | 76.5 | 75.55 | 76.25 | 7.625 | +0.25 (+0.33%) | 109,001 |
| 14 Sep 2005 | USD | 76 | 76.5 | 75.4 | 76 | 7.6 | +0.6 (+0.80%) | 238,764 |
| 13 Sep 2005 | USD | 75.4 | 77.5 | 75.25 | 75.4 | 7.54 | -1.25 (-1.63%) | 113,858 |
| 12 Sep 2005 | USD | 76.65 | 76.75 | 75 | 76.65 | 7.665 | -0.65 (-0.84%) | 34,553 |
| 9 Sep 2005 | USD | 77.3 | 77.5 | 76.9 | 77.3 | 7.73 | +1.3 (+1.71%) | 41,173 |
| 8 Sep 2005 | USD | 76 | 76 | 75.52 | 76 | 7.6 | +0.25 (+0.33%) | 20,276 |
| 7 Sep 2005 | USD | 75.75 | 75.75 | 74.25 | 75.75 | 7.575 | -1.65 (-2.13%) | 86,981 |
| 6 Sep 2005 | USD | 77.4 | 77.5 | 76.25 | 77.4 | 7.74 | -0.5 (-0.64%) | 33,408 |
| 5 Sep 2005 | USD | 77.9 | 77.9 | 77.9 | 77.9 | 7.79 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 77.9 | 78.25 | 76.75 | 77.9 | 7.79 | +3.4 (+4.56%) | 85,528 |
| 1 Sep 2005 | USD | 74.5 | 74.75 | 72.5 | 74.5 | 7.45 | +2.5 (+3.47%) | 97,451 |
