| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | USD | 20.13 | 20.48 | 20 | 20.11 | 20.11 | -0.25 (-1.23%) | 60,800 |
| 7 Oct 2005 | USD | 20.35 | 20.77 | 20.26 | 20.36 | 20.36 | 0.0 (0.0%) | 97,800 |
| 6 Oct 2005 | USD | 20.55 | 20.65 | 20.24 | 20.36 | 20.36 | -0.24 (-1.17%) | 245,100 |
| 5 Oct 2005 | USD | 21.01 | 21.12 | 20.47 | 20.6 | 20.6 | -0.43 (-2.04%) | 285,200 |
| 4 Oct 2005 | USD | 21.19 | 21.242 | 20.9 | 21.03 | 21.03 | -0.13 (-0.61%) | 423,700 |
| 3 Oct 2005 | USD | 21.45 | 21.55 | 21.15 | 21.16 | 21.16 | -0.28 (-1.31%) | 147,900 |
| 30 Sep 2005 | USD | 21.61 | 21.71 | 21.43 | 21.44 | 21.44 | +0.09 (+0.42%) | 96,600 |
| 29 Sep 2005 | USD | 21.4 | 21.53 | 21.25 | 21.35 | 21.35 | -0.03 (-0.14%) | 89,000 |
| 28 Sep 2005 | USD | 21.48 | 21.48 | 21.3 | 21.38 | 21.38 | 0.0 (0.0%) | 330,600 |
| 27 Sep 2005 | USD | 21.83 | 21.89 | 21.32 | 21.38 | 21.38 | -0.62 (-2.82%) | 420,700 |
| 26 Sep 2005 | USD | 21.6 | 22.16 | 21.6 | 22 | 22 | +0.17 (+0.78%) | 201,300 |
| 23 Sep 2005 | USD | 21.76 | 22.09 | 21.59 | 21.83 | 21.83 | -0.35 (-1.58%) | 419,200 |
| 22 Sep 2005 | USD | 22.99 | 23.01 | 22.17 | 22.18 | 22.18 | -0.75 (-3.27%) | 285,200 |
| 21 Sep 2005 | USD | 23.19 | 23.3 | 22.87 | 22.93 | 22.93 | -0.36 (-1.55%) | 499,600 |
| 20 Sep 2005 | USD | 23.39 | 23.8 | 23.25 | 23.29 | 23.29 | -0.02 (-0.09%) | 359,400 |
| 19 Sep 2005 | USD | 23.33 | 23.49 | 23.22 | 23.31 | 23.31 | +0.03 (+0.13%) | 195,900 |
| 16 Sep 2005 | USD | 23.15 | 23.39 | 23.15 | 23.28 | 23.28 | +0.08 (+0.34%) | 193,200 |
| 15 Sep 2005 | USD | 23.35 | 23.4 | 23.16 | 23.2 | 23.2 | -0.05 (-0.22%) | 145,300 |
| 14 Sep 2005 | USD | 23.26 | 23.36 | 23.21 | 23.25 | 23.25 | +0.02 (+0.09%) | 160,500 |
| 13 Sep 2005 | USD | 23.35 | 23.35 | 23.21 | 23.23 | 23.23 | -0.15 (-0.64%) | 221,300 |
| 12 Sep 2005 | USD | 23.54 | 23.68 | 23.32 | 23.38 | 23.38 | -0.36 (-1.52%) | 100,400 |
| 9 Sep 2005 | USD | 23.27 | 23.99 | 23.19 | 23.74 | 23.74 | +0.56 (+2.42%) | 141,500 |
| 8 Sep 2005 | USD | 23.07 | 23.38 | 23.01 | 23.18 | 23.18 | +0.11 (+0.48%) | 169,000 |
| 7 Sep 2005 | USD | 23.09 | 23.12 | 23 | 23.07 | 23.07 | -0.04 (-0.17%) | 110,800 |
| 6 Sep 2005 | USD | 23.13 | 23.19 | 22.97 | 23.11 | 23.11 | -0.05 (-0.22%) | 131,900 |
| 5 Sep 2005 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 23.32 | 23.42 | 23.12 | 23.16 | 23.16 | -0.06 (-0.26%) | 124,700 |
| 1 Sep 2005 | USD | 22.98 | 23.34 | 22.95 | 23.22 | 23.22 | +0.14 (+0.61%) | 70,100 |
| 31 Aug 2005 | USD | 23.1 | 23.31 | 22.95 | 23.08 | 23.08 | +0.04 (+0.17%) | 369,100 |
| 30 Aug 2005 | USD | 23.12 | 23.15 | 22.91 | 23.04 | 23.04 | -0.12 (-0.52%) | 129,200 |
