| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | USD | 38.79 | 38.79 | 36.1 | 37.05 | 37.05 | -2.24 (-5.70%) | 1,977,400 |
| 12 Oct 2005 | USD | 39.95 | 40.28 | 38.64 | 39.29 | 39.29 | -0.71 (-1.78%) | 1,282,900 |
| 11 Oct 2005 | USD | 38.85 | 40.04 | 38.46 | 40 | 40 | +1.55 (+4.03%) | 1,398,800 |
| 10 Oct 2005 | USD | 39.45 | 39.45 | 38.05 | 38.45 | 38.45 | -0.05 (-0.13%) | 684,600 |
| 7 Oct 2005 | USD | 38.12 | 38.85 | 37.8 | 38.5 | 38.5 | +0.38 (+1.00%) | 807,000 |
| 6 Oct 2005 | USD | 39.15 | 39.49 | 37.25 | 38.12 | 38.12 | -1.74 (-4.37%) | 1,267,400 |
| 5 Oct 2005 | USD | 42.3 | 42.34 | 39.5 | 39.86 | 39.86 | -2.68 (-6.30%) | 1,230,400 |
| 4 Oct 2005 | USD | 44.16 | 44.32 | 42.4 | 42.54 | 42.54 | -1.73 (-3.91%) | 964,900 |
| 3 Oct 2005 | USD | 42.75 | 44.35 | 42.69 | 44.27 | 44.27 | +1.45 (+3.39%) | 1,512,100 |
| 30 Sep 2005 | USD | 43.37 | 43.61 | 42.67 | 42.82 | 42.82 | -0.78 (-1.79%) | 549,800 |
| 29 Sep 2005 | USD | 43.47 | 43.74 | 42.9 | 43.6 | 43.6 | +0.3 (+0.69%) | 673,100 |
| 28 Sep 2005 | USD | 42.45 | 43.41 | 42.18 | 43.3 | 43.3 | +0.85 (+2.00%) | 489,500 |
| 27 Sep 2005 | USD | 42.42 | 42.58 | 41.6 | 42.45 | 42.45 | -0.4 (-0.93%) | 633,300 |
| 26 Sep 2005 | USD | 41.27 | 42.91 | 41 | 42.85 | 42.85 | +1.58 (+3.83%) | 684,300 |
| 23 Sep 2005 | USD | 41.83 | 41.83 | 40.74 | 41.27 | 41.27 | -0.97 (-2.30%) | 1,025,400 |
| 22 Sep 2005 | USD | 43.5 | 43.71 | 41.19 | 42.24 | 42.24 | -0.9 (-2.09%) | 1,133,600 |
| 21 Sep 2005 | USD | 44 | 44.05 | 42.8 | 43.14 | 43.14 | +0.55 (+1.29%) | 788,800 |
| 20 Sep 2005 | USD | 43.65 | 43.85 | 42.11 | 42.59 | 42.59 | -1.29 (-2.94%) | 1,292,200 |
| 19 Sep 2005 | USD | 43.73 | 44.6 | 43.65 | 43.88 | 43.88 | +0.72 (+1.67%) | 1,628,000 |
| 16 Sep 2005 | USD | 41.63 | 43.16 | 41.48 | 43.16 | 43.16 | +1.76 (+4.25%) | 2,280,000 |
| 15 Sep 2005 | USD | 40.95 | 41.65 | 40.95 | 41.4 | 41.4 | +0.5 (+1.22%) | 2,201,200 |
| 14 Sep 2005 | USD | 39.42 | 40.99 | 39.38 | 40.9 | 40.9 | +1.55 (+3.94%) | 1,492,500 |
| 13 Sep 2005 | USD | 38.95 | 39.68 | 38.95 | 39.35 | 39.35 | +0.2 (+0.51%) | 1,982,500 |
| 12 Sep 2005 | USD | 39.26 | 39.67 | 38.75 | 39.15 | 39.15 | -0.61 (-1.53%) | 1,983,600 |
| 9 Sep 2005 | USD | 37.86 | 39.76 | 37.82 | 39.76 | 39.76 | +2.31 (+6.17%) | 2,212,700 |
| 8 Sep 2005 | USD | 36.53 | 37.55 | 36.5 | 37.45 | 37.45 | +0.95 (+2.60%) | 2,434,500 |
| 7 Sep 2005 | USD | 36.26 | 36.88 | 36.06 | 36.5 | 36.5 | +0.5 (+1.39%) | 1,399,200 |
| 6 Sep 2005 | USD | 36.19 | 36.38 | 35.35 | 36 | 36 | -0.01 (-0.03%) | 932,000 |
| 5 Sep 2005 | USD | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 37 | 37 | 35.6 | 36.01 | 36.01 | -1.05 (-2.83%) | 1,256,300 |
