| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | USD | 25.86 | 26.4 | 25.6 | 26.4 | 26.4 | +0.49 (+1.89%) | 48,000 |
| 18 Oct 2005 | USD | 26.42 | 26.47 | 25.81 | 25.91 | 25.91 | -0.31 (-1.18%) | 33,800 |
| 17 Oct 2005 | USD | 25.6 | 26.27 | 25.53 | 26.22 | 26.22 | +0.7 (+2.74%) | 64,700 |
| 14 Oct 2005 | USD | 25.2 | 25.7 | 24.99 | 25.52 | 25.52 | +0.41 (+1.63%) | 55,400 |
| 13 Oct 2005 | USD | 25.08 | 25.26 | 24.95 | 25.11 | 25.11 | -0.07 (-0.28%) | 64,300 |
| 12 Oct 2005 | USD | 25 | 25.22 | 24.95 | 25.18 | 25.18 | +0.18 (+0.72%) | 90,900 |
| 11 Oct 2005 | USD | 25.02 | 25.04 | 24.89 | 25 | 25 | 0.0 (0.0%) | 41,200 |
| 10 Oct 2005 | USD | 24.85 | 25.13 | 24.83 | 25 | 25 | +0.15 (+0.60%) | 41,400 |
| 7 Oct 2005 | USD | 24.86 | 24.91 | 24.81 | 24.85 | 24.85 | +0.02 (+0.08%) | 92,000 |
| 6 Oct 2005 | USD | 24.95 | 24.96 | 24.8 | 24.83 | 24.83 | -0.12 (-0.48%) | 48,800 |
| 5 Oct 2005 | USD | 25 | 25.1 | 24.95 | 24.95 | 24.95 | -0.12 (-0.48%) | 69,000 |
| 4 Oct 2005 | USD | 25 | 25.24 | 25 | 25.07 | 25.07 | +0.06 (+0.24%) | 48,000 |
| 3 Oct 2005 | USD | 24.94 | 25.14 | 24.9 | 25.01 | 25.01 | +0.01 (+0.04%) | 67,300 |
| 30 Sep 2005 | USD | 24.55 | 25.15 | 24.31 | 25 | 25 | +0.46 (+1.87%) | 98,600 |
| 29 Sep 2005 | USD | 24.25 | 24.55 | 24 | 24.54 | 24.54 | +0.39 (+1.61%) | 53,800 |
| 28 Sep 2005 | USD | 23.32 | 24.23 | 23.32 | 24.15 | 24.15 | +0.76 (+3.25%) | 101,700 |
| 27 Sep 2005 | USD | 23.72 | 23.85 | 23.38 | 23.39 | 23.39 | -0.31 (-1.31%) | 54,100 |
| 26 Sep 2005 | USD | 23.6 | 23.91 | 23.6 | 23.7 | 23.7 | +0.1 (+0.42%) | 59,300 |
| 23 Sep 2005 | USD | 23.26 | 23.66 | 23.2 | 23.6 | 23.6 | +0.44 (+1.90%) | 32,800 |
| 22 Sep 2005 | USD | 23.21 | 23.3 | 23.01 | 23.16 | 23.16 | +0.1 (+0.43%) | 39,800 |
| 21 Sep 2005 | USD | 23.04 | 23.25 | 23.04 | 23.06 | 23.06 | +0.01 (+0.04%) | 50,900 |
| 20 Sep 2005 | USD | 22.9 | 23.47 | 22.9 | 23.05 | 23.05 | +0.05 (+0.22%) | 51,100 |
| 19 Sep 2005 | USD | 23.12 | 23.29 | 22.93 | 23 | 23 | 0.0 (0.0%) | 29,500 |
| 16 Sep 2005 | USD | 23.8 | 23.93 | 22.93 | 23 | 23 | -0.62 (-2.62%) | 115,600 |
| 15 Sep 2005 | USD | 23.33 | 23.63 | 23.33 | 23.62 | 23.62 | +0.37 (+1.59%) | 26,600 |
| 14 Sep 2005 | USD | 23.61 | 23.69 | 23.19 | 23.25 | 23.25 | -0.39 (-1.65%) | 64,100 |
| 13 Sep 2005 | USD | 23.86 | 23.94 | 23.59 | 23.64 | 23.64 | -0.34 (-1.42%) | 31,300 |
| 12 Sep 2005 | USD | 23.98 | 24.08 | 23.81 | 23.98 | 23.98 | +0.09 (+0.38%) | 38,300 |
| 9 Sep 2005 | USD | 23.46 | 23.9 | 23.46 | 23.89 | 23.89 | +0.39 (+1.66%) | 31,700 |
| 8 Sep 2005 | USD | 23.57 | 23.61 | 23.4 | 23.5 | 23.5 | -0.17 (-0.72%) | 31,700 |
