| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | USD | 22.11 | 22.25 | 21.8 | 22.15 | 22.15 | +0.2 (+0.91%) | 11,857 |
| 18 Oct 2005 | USD | 21.91 | 22.11 | 21.81 | 21.95 | 21.95 | +0.01 (+0.05%) | 10,895 |
| 17 Oct 2005 | USD | 21.85 | 22.11 | 21.75 | 21.94 | 21.94 | +0.03 (+0.14%) | 67,774 |
| 14 Oct 2005 | USD | 22.06 | 22.1 | 21.78 | 21.91 | 21.91 | -0.09 (-0.41%) | 10,310 |
| 13 Oct 2005 | USD | 22.25 | 22.25 | 21.7 | 22 | 22 | +0.05 (+0.23%) | 12,286 |
| 12 Oct 2005 | USD | 22.7 | 22.78 | 21.81 | 21.95 | 21.95 | -0.8 (-3.52%) | 33,918 |
| 11 Oct 2005 | USD | 23.34 | 23.34 | 22.75 | 22.75 | 22.75 | -0.48 (-2.07%) | 17,709 |
| 10 Oct 2005 | USD | 23.21 | 23.34 | 23.21 | 23.23 | 23.23 | -0.07 (-0.30%) | 5,711 |
| 7 Oct 2005 | USD | 23.5 | 23.5 | 23.3 | 23.3 | 23.3 | -0.19 (-0.81%) | 6,017 |
| 6 Oct 2005 | USD | 23.52 | 23.68 | 23.22 | 23.49 | 23.49 | -0.01 (-0.04%) | 50,016 |
| 5 Oct 2005 | USD | 24.13 | 24.21 | 23.41 | 23.5 | 23.5 | -0.62 (-2.57%) | 33,027 |
| 4 Oct 2005 | USD | 24.87 | 24.87 | 24.12 | 24.12 | 24.12 | -0.57 (-2.31%) | 19,163 |
| 3 Oct 2005 | USD | 24.93 | 24.93 | 23.81 | 24.69 | 24.69 | -0.49 (-1.95%) | 37,443 |
| 30 Sep 2005 | USD | 25.16 | 25.2 | 25.02 | 25.18 | 25.18 | +0.03 (+0.12%) | 8,174 |
| 29 Sep 2005 | USD | 24.39 | 25.15 | 24.39 | 25.15 | 25.15 | +0.43 (+1.74%) | 5,151 |
| 28 Sep 2005 | USD | 25.13 | 25.15 | 24.65 | 24.72 | 24.72 | -0.36 (-1.44%) | 4,300 |
| 27 Sep 2005 | USD | 25.1 | 25.25 | 24.9 | 25.08 | 25.08 | +0.08 (+0.32%) | 14,797 |
| 26 Sep 2005 | USD | 24.99 | 25.05 | 24.77 | 25 | 25 | +0.17 (+0.68%) | 10,367 |
| 23 Sep 2005 | USD | 24.46 | 24.83 | 24.26 | 24.83 | 24.83 | -0.07 (-0.28%) | 9,230 |
| 22 Sep 2005 | USD | 24.98 | 25.15 | 24.76 | 24.9 | 24.9 | -0.22 (-0.88%) | 13,028 |
| 21 Sep 2005 | USD | 25.25 | 25.63 | 25.06 | 25.12 | 25.12 | +0.02 (+0.08%) | 13,219 |
| 20 Sep 2005 | USD | 24.89 | 25.5 | 24.64 | 25.1 | 25.1 | +0.153 (+0.61%) | 7,359 |
| 19 Sep 2005 | USD | 25.26 | 25.49 | 24.92 | 24.947 | 24.947 | -0.503 (-1.98%) | 5,585 |
| 16 Sep 2005 | USD | 23.93 | 25.57 | 23.93 | 25.45 | 25.45 | +1.71 (+7.20%) | 49,390 |
| 15 Sep 2005 | USD | 23.73 | 23.98 | 23.36 | 23.74 | 23.74 | -0.13 (-0.54%) | 8,020 |
| 14 Sep 2005 | USD | 24.5 | 24.5 | 23.86 | 23.87 | 23.87 | -0.94 (-3.79%) | 8,718 |
| 13 Sep 2005 | USD | 24.76 | 25.11 | 24.5601 | 24.81 | 24.81 | +0.03 (+0.12%) | 44,243 |
| 12 Sep 2005 | USD | 24.66 | 24.99 | 24.62 | 24.78 | 24.78 | +0.03 (+0.12%) | 4,194 |
| 9 Sep 2005 | USD | 25.18 | 25.2 | 24.73 | 24.75 | 24.75 | +0.04 (+0.16%) | 7,089 |
| 8 Sep 2005 | USD | 25 | 25.19 | 24.71 | 24.71 | 24.71 | -0.33 (-1.32%) | 16,860 |
