| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | USD | 80.79 | 82.55 | 80.66 | 82.55 | 8.255 | +1.411 (+1.74%) | 397,920 |
| 18 Oct 2005 | USD | 81.83 | 81.83 | 81.139 | 81.139 | 8.1139 | -0.601 (-0.74%) | 92,320 |
| 17 Oct 2005 | USD | 81.25 | 81.74 | 81.08 | 81.74 | 8.174 | +0.3 (+0.37%) | 95,200 |
| 14 Oct 2005 | USD | 81.3 | 81.52 | 80.56 | 81.44 | 8.144 | +0.66 (+0.82%) | 442,500 |
| 13 Oct 2005 | USD | 79.97 | 80.865 | 79.91 | 80.78 | 8.078 | +0.42 (+0.52%) | 437,850 |
| 12 Oct 2005 | USD | 80.89 | 81.42 | 80.24 | 80.36 | 8.036 | -0.89 (-1.10%) | 703,890 |
| 11 Oct 2005 | USD | 82.3 | 82.3 | 81.1765 | 81.25 | 8.125 | -0.807 (-0.98%) | 343,410 |
| 10 Oct 2005 | USD | 82.6 | 82.6 | 82 | 82.0575 | 8.2058 | -0.432 (-0.52%) | 555,170 |
| 7 Oct 2005 | USD | 82.34 | 82.67 | 82.34 | 82.49 | 8.249 | +0.23 (+0.28%) | 417,410 |
| 6 Oct 2005 | USD | 83.27 | 83.2995 | 81.638 | 82.26 | 8.226 | -0.79 (-0.95%) | 984,560 |
| 5 Oct 2005 | USD | 84.28 | 84.28 | 83.01 | 83.05 | 8.305 | -1.42 (-1.68%) | 181,020 |
| 4 Oct 2005 | USD | 85.48 | 85.55 | 84.398 | 84.47 | 8.447 | -0.63 (-0.74%) | 629,740 |
| 3 Oct 2005 | USD | 85.41 | 85.41 | 84.972 | 85.1 | 8.51 | +0.27 (+0.32%) | 211,220 |
| 30 Sep 2005 | USD | 84.96 | 84.96 | 84.42 | 84.83 | 8.483 | +0.365 (+0.43%) | 89,160 |
| 29 Sep 2005 | USD | 83.5 | 84.52 | 83.29 | 84.465 | 8.4465 | +0.925 (+1.11%) | 430,940 |
| 28 Sep 2005 | USD | 83.69 | 83.949 | 83.2601 | 83.54 | 8.354 | -0.02 (-0.02%) | 48,350 |
| 27 Sep 2005 | USD | 83.46 | 83.84 | 83.35 | 83.56 | 8.356 | -0.02 (-0.02%) | 116,600 |
| 26 Sep 2005 | USD | 84.4 | 84.4 | 83.35 | 83.58 | 8.358 | +0.1 (+0.12%) | 189,160 |
| 23 Sep 2005 | USD | 82.91 | 83.74 | 82.91 | 83.48 | 8.348 | +0.12 (+0.14%) | 351,800 |
| 22 Sep 2005 | USD | 82.81 | 83.3665 | 82.54 | 83.3601 | 8.336 | +0.24 (+0.29%) | 181,850 |
| 21 Sep 2005 | USD | 83.668 | 83.75 | 83.088 | 83.12 | 8.312 | -1.03 (-1.22%) | 215,010 |
| 20 Sep 2005 | USD | 84.93 | 85.352 | 83.9063 | 84.15 | 8.415 | -0.57 (-0.67%) | 391,080 |
| 19 Sep 2005 | USD | 84.89 | 85.25 | 84.47 | 84.72 | 8.472 | -0.52 (-0.61%) | 488,420 |
| 16 Sep 2005 | USD | 84.61 | 85.24 | 84.61 | 85.24 | 8.524 | +0.54 (+0.64%) | 155,610 |
| 15 Sep 2005 | USD | 84.82 | 84.832 | 84.64 | 84.7 | 8.47 | -0.34 (-0.40%) | 81,160 |
| 14 Sep 2005 | USD | 86.31 | 86.31 | 85.02 | 85.04 | 8.504 | -0.872 (-1.01%) | 186,990 |
| 13 Sep 2005 | USD | 85.81 | 86.22 | 85.66 | 85.912 | 8.5912 | -0.188 (-0.22%) | 264,000 |
| 12 Sep 2005 | USD | 86 | 86.3399 | 85.91 | 86.1 | 8.61 | +0.12 (+0.14%) | 59,560 |
| 9 Sep 2005 | USD | 85.63 | 86 | 85.53 | 85.98 | 8.598 | +0.46 (+0.54%) | 297,200 |
| 8 Sep 2005 | USD | 85.47 | 85.8799 | 85.34 | 85.52 | 8.552 | -0.33 (-0.38%) | 315,390 |
