| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | USD | 43 | 43.25 | 43 | 43.19 | 43.19 | +0.15 (+0.35%) | 4,177 |
| 7 Oct 2005 | USD | 42.95 | 43.32 | 42.08 | 43.04 | 43.04 | -0.21 (-0.49%) | 19,599 |
| 6 Oct 2005 | USD | 44.1 | 44.12 | 43.25 | 43.25 | 43.25 | -1.1 (-2.48%) | 24,112 |
| 5 Oct 2005 | USD | 43.8 | 44.35 | 43.8 | 44.35 | 44.35 | +0.55 (+1.26%) | 19,397 |
| 4 Oct 2005 | USD | 41.6 | 44.4 | 41.6 | 43.8 | 43.8 | +2.3 (+5.54%) | 53,488 |
| 3 Oct 2005 | USD | 41.7 | 41.75 | 41.5 | 41.5 | 41.5 | +0.01 (+0.02%) | 5,068 |
| 30 Sep 2005 | USD | 41.15 | 41.75 | 41.15 | 41.49 | 41.49 | +0.2 (+0.48%) | 11,126 |
| 29 Sep 2005 | USD | 41.2 | 41.45 | 41.01 | 41.29 | 41.29 | +0.06 (+0.15%) | 3,756 |
| 28 Sep 2005 | USD | 41.1 | 41.24 | 40.86 | 41.23 | 41.23 | +0.13 (+0.32%) | 3,907 |
| 27 Sep 2005 | USD | 40.35 | 41.29 | 40.1 | 41.1 | 41.1 | +0.81 (+2.01%) | 29,427 |
| 26 Sep 2005 | USD | 40.02 | 40.63 | 40.02 | 40.29 | 40.29 | +0.27 (+0.67%) | 6,874 |
| 23 Sep 2005 | USD | 40.41 | 40.52 | 40.02 | 40.02 | 40.02 | -0.48 (-1.19%) | 19,549 |
| 22 Sep 2005 | USD | 40.5 | 40.63 | 40.41 | 40.5 | 40.5 | -0.16 (-0.39%) | 9,505 |
| 21 Sep 2005 | USD | 40.5 | 40.7 | 40.46 | 40.66 | 40.66 | +0.11 (+0.27%) | 8,995 |
| 20 Sep 2005 | USD | 40.5 | 40.56 | 40.42 | 40.55 | 40.55 | -0.13 (-0.32%) | 3,449 |
| 19 Sep 2005 | USD | 40 | 40.68 | 39.56 | 40.68 | 40.68 | +0.48 (+1.19%) | 28,695 |
| 16 Sep 2005 | USD | 40.3 | 40.58 | 40.05 | 40.2 | 40.2 | 0.0 (0.0%) | 22,505 |
| 15 Sep 2005 | USD | 39.9 | 40.24 | 39.9 | 40.2 | 40.2 | +0.3 (+0.75%) | 4,162 |
| 14 Sep 2005 | USD | 39.9 | 40.3 | 39.86 | 39.9 | 39.9 | 0.0 (0.0%) | 6,295 |
| 13 Sep 2005 | USD | 40.1 | 40.23 | 39.9 | 39.9 | 39.9 | -0.1 (-0.25%) | 4,523 |
| 12 Sep 2005 | USD | 39.99 | 40.23 | 39.9 | 40 | 40 | +0.1 (+0.25%) | 5,489 |
| 9 Sep 2005 | USD | 40 | 40.14 | 39.85 | 39.9 | 39.9 | -0.15 (-0.37%) | 16,903 |
| 8 Sep 2005 | USD | 40.15 | 40.32 | 40 | 40.05 | 40.05 | -0.35 (-0.87%) | 4,430 |
| 7 Sep 2005 | USD | 40.09 | 40.4 | 40.05 | 40.4 | 40.4 | +0.01 (+0.02%) | 3,096 |
| 6 Sep 2005 | USD | 40.2 | 40.53 | 40 | 40.39 | 40.39 | +0.39 (+0.98%) | 8,263 |
| 5 Sep 2005 | USD | 40.17 | 40.2 | 39.9 | 40 | 40 | +0.05 (+0.13%) | 3,546 |
| 2 Sep 2005 | USD | 39.99 | 40.11 | 39.92 | 39.95 | 39.95 | -0.05 (-0.13%) | 18,989 |
| 1 Sep 2005 | USD | 40.1 | 40.1 | 39.86 | 40 | 40 | -0.03 (-0.07%) | 25,755 |
| 31 Aug 2005 | USD | 40.1 | 40.2 | 40.03 | 40.03 | 40.03 | 0.0 (0.0%) | 2,594 |
| 30 Aug 2005 | USD | 40.1 | 40.19 | 40 | 40.03 | 40.03 | +0.02 (+0.05%) | 4,362 |
