| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | USD | 45.31 | 45.84 | 44.95 | 44.99 | 44.99 | -0.55 (-1.21%) | 421,769 |
| 3 Oct 2005 | USD | 45.8 | 45.99 | 44.71 | 45.54 | 45.54 | -0.3 (-0.65%) | 432,871 |
| 30 Sep 2005 | USD | 44.25 | 45.98 | 43.71 | 45.84 | 45.84 | +1.76 (+3.99%) | 373,489 |
| 29 Sep 2005 | USD | 44.68 | 44.81 | 43.91 | 44.08 | 44.08 | -0.75 (-1.67%) | 260,556 |
| 28 Sep 2005 | USD | 46.47 | 46.52 | 44.51 | 44.83 | 44.83 | +0.13 (+0.29%) | 516,480 |
| 27 Sep 2005 | USD | 45.02 | 45.24 | 44.35 | 44.7 | 44.7 | -0.32 (-0.71%) | 245,568 |
| 26 Sep 2005 | USD | 44.91 | 45.68 | 44.27 | 45.02 | 45.02 | +0.42 (+0.94%) | 524,912 |
| 23 Sep 2005 | USD | 43.32 | 44.88 | 43.32 | 44.6 | 44.6 | +1.63 (+3.79%) | 800,408 |
| 22 Sep 2005 | USD | 42.25 | 43.25 | 40.34 | 42.97 | 42.97 | +0.77 (+1.82%) | 1,273,593 |
| 21 Sep 2005 | USD | 45.53 | 46 | 42 | 42.2 | 42.2 | -3.52 (-7.70%) | 1,296,067 |
| 20 Sep 2005 | USD | 47.05 | 47.06 | 45.56 | 45.72 | 45.72 | -1.28 (-2.72%) | 383,733 |
| 19 Sep 2005 | USD | 47.08 | 47.37 | 46.88 | 47 | 47 | -0.56 (-1.18%) | 446,535 |
| 16 Sep 2005 | USD | 47.01 | 47.68 | 46.46 | 47.56 | 47.56 | +2.15 (+4.73%) | 1,287,797 |
| 15 Sep 2005 | USD | 44.35 | 46.59 | 44.35 | 45.41 | 45.41 | +1.2 (+2.71%) | 1,191,206 |
| 14 Sep 2005 | USD | 45.1 | 45.37 | 44 | 44.21 | 44.21 | -1.14 (-2.51%) | 664,861 |
| 13 Sep 2005 | USD | 45.96 | 45.96 | 45.08 | 45.35 | 45.35 | -0.44 (-0.96%) | 234,471 |
| 12 Sep 2005 | USD | 47.04 | 47.04 | 45.55 | 45.79 | 45.79 | -1.13 (-2.41%) | 433,177 |
| 9 Sep 2005 | USD | 46.66 | 47.45 | 46.52 | 46.92 | 46.92 | 0.0 (0.0%) | 301,455 |
| 8 Sep 2005 | USD | 47.32 | 47.51 | 46.51 | 46.92 | 46.92 | -0.64 (-1.35%) | 387,602 |
| 7 Sep 2005 | USD | 47.7 | 48.7 | 47.32 | 47.56 | 47.56 | -0.24 (-0.50%) | 378,045 |
| 6 Sep 2005 | USD | 47.48 | 47.89 | 46.49 | 47.8 | 47.8 | +1.33 (+2.86%) | 437,442 |
| 5 Sep 2005 | USD | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 46.21 | 46.82 | 46.09 | 46.47 | 46.47 | +0.25 (+0.54%) | 199,685 |
| 1 Sep 2005 | USD | 47.74 | 48 | 46.21 | 46.22 | 46.22 | -1.86 (-3.87%) | 400,718 |
| 31 Aug 2005 | USD | 46.98 | 48.27 | 46.61 | 48.08 | 48.08 | +2.66 (+5.86%) | 1,085,567 |
| 30 Aug 2005 | USD | 45.4 | 45.74 | 45 | 45.42 | 45.42 | -0.32 (-0.70%) | 319,462 |
| 29 Aug 2005 | USD | 45.72 | 45.8 | 45.36 | 45.74 | 45.74 | -0.23 (-0.50%) | 419,961 |
| 26 Aug 2005 | USD | 45.6 | 46.36 | 45.6 | 45.97 | 45.97 | +0.18 (+0.39%) | 473,389 |
| 25 Aug 2005 | USD | 45.82 | 46.19 | 45.24 | 45.79 | 45.79 | -0.03 (-0.07%) | 415,521 |
| 24 Aug 2005 | USD | 46.5 | 46.76 | 45.75 | 45.82 | 45.82 | -0.97 (-2.07%) | 666,878 |
