| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | USD | 50.45 | 50.49 | 50.24 | 50.41 | 25.205 | +0.1 (+0.20%) | 1,001,200 |
| 14 Oct 2005 | USD | 50.2 | 50.31 | 50.04 | 50.31 | 25.155 | +0.4 (+0.80%) | 6,000 |
| 13 Oct 2005 | USD | 49.74 | 50 | 49.68 | 49.91 | 24.955 | +0.13 (+0.26%) | 5,200 |
| 12 Oct 2005 | USD | 50.28 | 50.28 | 49.74 | 49.78 | 24.89 | -0.3 (-0.60%) | 1,600 |
| 11 Oct 2005 | USD | 50.31 | 50.31 | 50.08 | 50.08 | 25.04 | -0.21 (-0.42%) | 3,800 |
| 10 Oct 2005 | USD | 50.75 | 50.75 | 50.2 | 50.29 | 25.145 | -0.3 (-0.59%) | 8,200 |
| 7 Oct 2005 | USD | 50.5 | 50.66 | 50.47 | 50.59 | 25.295 | +0.09 (+0.18%) | 12,400 |
| 6 Oct 2005 | USD | 50.82 | 50.82 | 50.49 | 50.5 | 25.25 | -0.26 (-0.51%) | 2,000 |
| 5 Oct 2005 | USD | 51 | 51.21 | 50.76 | 50.76 | 25.38 | -0.66 (-1.28%) | 1,600 |
| 4 Oct 2005 | USD | 51.77 | 51.77 | 51.42 | 51.42 | 25.71 | -0.65 (-1.25%) | 1,000 |
| 3 Oct 2005 | USD | 52.05 | 52.07 | 51.97 | 52.07 | 26.035 | +0.12 (+0.23%) | 4,600 |
| 30 Sep 2005 | USD | 51.96 | 51.96 | 51.81 | 51.95 | 25.975 | 0.0 (0.0%) | 2,400 |
| 29 Sep 2005 | USD | 51.71 | 51.95 | 51.71 | 51.95 | 25.975 | +0.55 (+1.07%) | 8,000 |
| 28 Sep 2005 | USD | 51.4 | 51.57 | 51.37 | 51.4 | 25.7 | 0.0 (0.0%) | 105,600 |
| 27 Sep 2005 | USD | 51.4 | 51.4 | 51.4 | 51.4 | 25.7 | -0.12 (-0.23%) | 1,800 |
| 26 Sep 2005 | USD | 51.54 | 51.69 | 51.43 | 51.52 | 25.76 | -0.02 (-0.04%) | 6,200 |
| 23 Sep 2005 | USD | 51.23 | 51.54 | 51.23 | 51.54 | 25.77 | +0.03 (+0.06%) | 2,000 |
| 22 Sep 2005 | USD | 51.25 | 51.52 | 51.25 | 51.51 | 25.755 | +0.14 (+0.27%) | 5,000 |
| 21 Sep 2005 | USD | 51.97 | 51.97 | 51.37 | 51.37 | 25.685 | -0.6 (-1.15%) | 6,400 |
| 20 Sep 2005 | USD | 52.41 | 52.41 | 51.94 | 51.97 | 25.985 | -0.38 (-0.73%) | 5,200 |
| 19 Sep 2005 | USD | 52.43 | 52.43 | 52.2 | 52.35 | 26.175 | -0.21 (-0.40%) | 15,000 |
| 16 Sep 2005 | USD | 52.38 | 52.56 | 52.38 | 52.56 | 26.28 | +0.4 (+0.77%) | 2,600 |
| 15 Sep 2005 | USD | 52.19 | 52.19 | 52.12 | 52.16 | 26.08 | -0.04 (-0.08%) | 4,800 |
| 14 Sep 2005 | USD | 52.55 | 52.55 | 52.176 | 52.2 | 26.1 | -0.2 (-0.38%) | 3,400 |
| 13 Sep 2005 | USD | 52.41 | 52.48 | 52.4 | 52.4 | 26.2 | -0.32 (-0.61%) | 2,400 |
| 12 Sep 2005 | USD | 52.74 | 52.74 | 52.72 | 52.72 | 26.36 | +0.08 (+0.15%) | 800 |
| 9 Sep 2005 | USD | 52.47 | 52.74 | 52.47 | 52.64 | 26.32 | +0.31 (+0.59%) | 2,400 |
| 8 Sep 2005 | USD | 52.52 | 52.52 | 52.33 | 52.33 | 26.165 | -0.23 (-0.44%) | 5,200 |
| 7 Sep 2005 | USD | 52.41 | 52.57 | 52.41 | 52.56 | 26.28 | +0.11 (+0.21%) | 3,000 |
| 6 Sep 2005 | USD | 52.3 | 52.45 | 52.29 | 52.45 | 26.225 | +0.6 (+1.16%) | 4,400 |
