| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | USD | 72.9 | 72.95 | 72.2 | 72.9 | 18.225 | -2 (-2.67%) | 185,634 |
| 18 Oct 2005 | USD | 74.9 | 74.9 | 73.35 | 74.9 | 18.725 | +1.6 (+2.18%) | 145,148 |
| 17 Oct 2005 | USD | 73.3 | 73.5 | 72.5 | 73.3 | 18.325 | +0.95 (+1.31%) | 158,035 |
| 14 Oct 2005 | USD | 72.35 | 72.4 | 71.4 | 72.35 | 18.0875 | +0.45 (+0.63%) | 168,515 |
| 13 Oct 2005 | USD | 71.9 | 71.9 | 70.83 | 71.9 | 17.975 | -0.8 (-1.10%) | 149,867 |
| 12 Oct 2005 | USD | 72.7 | 73.7 | 72.35 | 72.7 | 18.175 | -0.85 (-1.16%) | 160,065 |
| 11 Oct 2005 | USD | 73.55 | 73.7 | 62.6859 | 73.55 | 18.3875 | +1.65 (+2.29%) | 209,753 |
| 10 Oct 2005 | USD | 71.9 | 72 | 71.4 | 71.9 | 17.975 | -0.8 (-1.10%) | 99,942 |
| 7 Oct 2005 | USD | 72.7 | 72.85 | 72.1 | 72.7 | 18.175 | -0.45 (-0.62%) | 182,815 |
| 6 Oct 2005 | USD | 73.15 | 73.35 | 72.6 | 73.15 | 18.2875 | +1.7 (+2.38%) | 109,769 |
| 5 Oct 2005 | USD | 71.45 | 72.45 | 71.45 | 71.45 | 17.8625 | +0.65 (+0.92%) | 73,814 |
| 4 Oct 2005 | USD | 70.8 | 71.15 | 70.5 | 70.8 | 17.7 | -0.2 (-0.28%) | 151,822 |
| 3 Oct 2005 | USD | 71 | 71.2 | 70.2043 | 71 | 17.75 | +0.9 (+1.28%) | 408,293 |
| 30 Sep 2005 | USD | 70.1 | 70.25 | 69.1 | 70.1 | 17.525 | +0.95 (+1.37%) | 165,994 |
| 29 Sep 2005 | USD | 69.15 | 69.2 | 68.38 | 69.15 | 17.2875 | +0.3 (+0.44%) | 138,540 |
| 28 Sep 2005 | USD | 68.85 | 68.9 | 67.85 | 68.85 | 17.2125 | -0.05 (-0.07%) | 239,748 |
| 27 Sep 2005 | USD | 68.9 | 69.7 | 68.9 | 68.9 | 17.225 | -0.6 (-0.86%) | 238,696 |
| 26 Sep 2005 | USD | 69.5 | 70.3 | 69.25 | 69.5 | 17.375 | -0.6 (-0.86%) | 151,176 |
| 23 Sep 2005 | USD | 70.1 | 71.4 | 69.8 | 70.1 | 17.525 | -2.05 (-2.84%) | 300,324 |
| 22 Sep 2005 | USD | 72.15 | 72.5 | 71.55 | 72.15 | 18.0375 | +0.65 (+0.91%) | 108,503 |
| 21 Sep 2005 | USD | 71.5 | 71.85 | 70.65 | 71.5 | 17.875 | +0.35 (+0.49%) | 215,742 |
| 20 Sep 2005 | USD | 71.15 | 72.15 | 71.15 | 71.15 | 17.7875 | -0.85 (-1.18%) | 101,268 |
| 19 Sep 2005 | USD | 72 | 72.45 | 71.7135 | 72 | 18 | -0.3 (-0.41%) | 180,617 |
| 16 Sep 2005 | USD | 72.3 | 72.3 | 71.75 | 72.3 | 18.075 | +1.625 (+2.30%) | 142,446 |
| 15 Sep 2005 | USD | 70.675 | 71.58 | 70.6 | 70.675 | 17.6687 | -1.525 (-2.11%) | 158,510 |
| 14 Sep 2005 | USD | 72.2 | 72.8 | 72.2 | 72.2 | 18.05 | -0.3 (-0.41%) | 158,169 |
| 13 Sep 2005 | USD | 72.5 | 73 | 71.8 | 72.5 | 18.125 | -0.2 (-0.28%) | 216,967 |
| 12 Sep 2005 | USD | 72.7 | 72.75 | 72 | 72.7 | 18.175 | -1.05 (-1.42%) | 98,179 |
| 9 Sep 2005 | USD | 73.75 | 73.75 | 72.95 | 73.75 | 18.4375 | +1 (+1.37%) | 75,769 |
| 8 Sep 2005 | USD | 72.75 | 72.9 | 72.4 | 72.75 | 18.1875 | +0.45 (+0.62%) | 35,895 |
