| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | USD | 20.6 | 20.9 | 20 | 20.01 | 20.01 | -0.37 (-1.82%) | 271,000 |
| 7 Oct 2005 | USD | 20.05 | 20.38 | 19.95 | 20.38 | 20.38 | +0.44 (+2.21%) | 181,300 |
| 6 Oct 2005 | USD | 20.05 | 20.18 | 19.94 | 19.94 | 19.94 | -0.11 (-0.55%) | 289,200 |
| 5 Oct 2005 | USD | 20.31 | 20.35 | 19.98 | 20.05 | 20.05 | -0.27 (-1.33%) | 252,800 |
| 4 Oct 2005 | USD | 20.14 | 20.9 | 20.14 | 20.32 | 20.32 | +0.17 (+0.84%) | 231,300 |
| 3 Oct 2005 | USD | 20.11 | 20.29 | 19.51 | 20.15 | 20.15 | +0.04 (+0.20%) | 240,300 |
| 30 Sep 2005 | USD | 20.23 | 20.3 | 20 | 20.11 | 20.11 | -0.26 (-1.28%) | 298,300 |
| 29 Sep 2005 | USD | 20.1 | 20.4 | 20.09 | 20.37 | 20.37 | +0.25 (+1.24%) | 138,100 |
| 28 Sep 2005 | USD | 20.2 | 20.38 | 20.05 | 20.12 | 20.12 | -0.09 (-0.45%) | 386,200 |
| 27 Sep 2005 | USD | 20.18 | 20.5 | 20.18 | 20.21 | 20.21 | +0.03 (+0.15%) | 452,200 |
| 26 Sep 2005 | USD | 20.25 | 20.25 | 19.95 | 20.18 | 20.18 | -0.03 (-0.15%) | 275,000 |
| 23 Sep 2005 | USD | 20.5 | 20.55 | 20.2 | 20.21 | 20.21 | -0.3 (-1.46%) | 323,100 |
| 22 Sep 2005 | USD | 20.5 | 20.75 | 20.46 | 20.51 | 20.51 | +0.01 (+0.05%) | 332,400 |
| 21 Sep 2005 | USD | 20.78 | 20.79 | 20.5 | 20.5 | 20.5 | -0.29 (-1.39%) | 829,900 |
| 20 Sep 2005 | USD | 20.92 | 21.25 | 20.77 | 20.79 | 20.79 | +0.01 (+0.05%) | 4,457,900 |
| 19 Sep 2005 | USD | 20.3 | 20.86 | 19.9 | 20.78 | 20.78 | +0.41 (+2.01%) | 385,600 |
| 16 Sep 2005 | USD | 20.38 | 20.45 | 19.84 | 20.37 | 20.37 | +0.1 (+0.49%) | 151,900 |
| 15 Sep 2005 | USD | 19.45 | 20.59 | 19.45 | 20.27 | 20.27 | +0.72 (+3.68%) | 112,200 |
| 14 Sep 2005 | USD | 20.4 | 20.4 | 19.28 | 19.55 | 19.55 | -0.79 (-3.88%) | 186,000 |
| 13 Sep 2005 | USD | 21.23 | 21.23 | 20.27 | 20.34 | 20.34 | -0.88 (-4.15%) | 59,700 |
| 12 Sep 2005 | USD | 20.98 | 21.45 | 20.71 | 21.22 | 21.22 | +0.27 (+1.29%) | 46,000 |
| 9 Sep 2005 | USD | 21.1 | 21.45 | 20.65 | 20.95 | 20.95 | 0.0 (0.0%) | 47,900 |
| 8 Sep 2005 | USD | 21.24 | 21.24 | 20.69 | 20.95 | 20.95 | -0.29 (-1.37%) | 48,900 |
| 7 Sep 2005 | USD | 20.7 | 21.4 | 20.6 | 21.24 | 21.24 | +0.69 (+3.36%) | 132,700 |
| 6 Sep 2005 | USD | 20.25 | 20.56 | 19.75 | 20.55 | 20.55 | +0.15 (+0.74%) | 84,300 |
| 5 Sep 2005 | USD | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 20.8 | 20.8 | 19.66 | 20.4 | 20.4 | -0.38 (-1.83%) | 103,900 |
| 1 Sep 2005 | USD | 21.7 | 21.75 | 19.35 | 20.78 | 20.78 | -1.17 (-5.33%) | 253,400 |
| 31 Aug 2005 | USD | 21.8 | 22 | 21.5 | 21.95 | 21.95 | +0.3 (+1.39%) | 112,100 |
| 30 Aug 2005 | USD | 21.95 | 22.15 | 21.5 | 21.65 | 21.65 | +0.3 (+1.41%) | 224,500 |
