| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | USD | 38.2 | 38.35 | 36.14 | 36.92 | 36.92 | -1.35 (-3.53%) | 282,500 |
| 5 Oct 2005 | USD | 39.5 | 39.5 | 37.9 | 38.27 | 38.27 | -1.43 (-3.60%) | 350,500 |
| 4 Oct 2005 | USD | 40 | 40.8 | 39.51 | 39.7 | 39.7 | -0.2 (-0.50%) | 233,200 |
| 3 Oct 2005 | USD | 39.7 | 40 | 39.4 | 39.9 | 39.9 | +0.55 (+1.40%) | 190,800 |
| 30 Sep 2005 | USD | 40.06 | 40.1 | 39.26 | 39.35 | 39.35 | -0.81 (-2.02%) | 142,600 |
| 29 Sep 2005 | USD | 39.95 | 40.31 | 39.25 | 40.16 | 40.16 | +0.22 (+0.55%) | 148,300 |
| 28 Sep 2005 | USD | 38.7 | 40.25 | 38.67 | 39.94 | 39.94 | +1.06 (+2.73%) | 420,400 |
| 27 Sep 2005 | USD | 39 | 39 | 38.3 | 38.88 | 38.88 | -0.11 (-0.28%) | 299,400 |
| 26 Sep 2005 | USD | 37.69 | 39 | 36.96 | 38.99 | 38.99 | +1.5 (+4.00%) | 246,700 |
| 23 Sep 2005 | USD | 37.24 | 37.63 | 36.61 | 37.49 | 37.49 | +0.35 (+0.94%) | 184,100 |
| 22 Sep 2005 | USD | 38.15 | 38.45 | 36.71 | 37.14 | 37.14 | -1.11 (-2.90%) | 185,100 |
| 21 Sep 2005 | USD | 37.9 | 38.69 | 37.62 | 38.25 | 38.25 | +0.1 (+0.26%) | 271,200 |
| 20 Sep 2005 | USD | 37.75 | 38.48 | 37.75 | 38.15 | 38.15 | +0.15 (+0.39%) | 278,000 |
| 19 Sep 2005 | USD | 36.83 | 38.5 | 36.83 | 38 | 38 | +1.27 (+3.46%) | 305,600 |
| 16 Sep 2005 | USD | 35.69 | 36.76 | 35.5 | 36.73 | 36.73 | +1.26 (+3.55%) | 200,800 |
| 15 Sep 2005 | USD | 36.2 | 36.33 | 35.12 | 35.47 | 35.47 | -0.63 (-1.75%) | 199,800 |
| 14 Sep 2005 | USD | 36.32 | 36.61 | 36.01 | 36.1 | 36.1 | 0.0 (0.0%) | 103,900 |
| 13 Sep 2005 | USD | 36.25 | 36.44 | 35.8 | 36.1 | 36.1 | -0.6 (-1.63%) | 118,200 |
| 12 Sep 2005 | USD | 36.01 | 37.1 | 35.79 | 36.7 | 36.7 | +0.75 (+2.09%) | 163,500 |
| 9 Sep 2005 | USD | 36 | 36.15 | 35.83 | 35.95 | 35.95 | -0.05 (-0.14%) | 259,900 |
| 8 Sep 2005 | USD | 36.15 | 36.28 | 35.8 | 36 | 36 | -0.3 (-0.83%) | 119,300 |
| 7 Sep 2005 | USD | 35.99 | 36.59 | 35.56 | 36.3 | 36.3 | +0.45 (+1.26%) | 228,900 |
| 6 Sep 2005 | USD | 34.99 | 35.85 | 34.8 | 35.85 | 35.85 | +0.92 (+2.63%) | 278,000 |
| 5 Sep 2005 | USD | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 35.11 | 35.11 | 34.61 | 34.93 | 34.93 | -0.28 (-0.80%) | 93,700 |
| 1 Sep 2005 | USD | 35.05 | 35.83 | 34.99 | 35.21 | 35.21 | +0.53 (+1.53%) | 134,500 |
| 31 Aug 2005 | USD | 34.46 | 34.99 | 34.19 | 34.68 | 34.68 | +0.12 (+0.35%) | 193,400 |
| 30 Aug 2005 | USD | 34.24 | 34.87 | 34 | 34.56 | 34.56 | +0.6 (+1.77%) | 219,000 |
| 29 Aug 2005 | USD | 32.86 | 34.01 | 32.64 | 33.96 | 33.96 | +1.14 (+3.47%) | 96,300 |
| 26 Aug 2005 | USD | 33.9 | 33.9 | 32.4 | 32.82 | 32.82 | -1.28 (-3.75%) | 243,800 |
