| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | USD | 58.22 | 58.9 | 57.9 | 58.58 | 3.6612 | +0.08 (+0.14%) | 2,497,680 |
| 18 Oct 2005 | USD | 60 | 60.4904 | 58.5 | 58.5 | 3.6562 | -2 (-3.31%) | 2,194,096 |
| 17 Oct 2005 | USD | 59.5904 | 60.82 | 59.5904 | 60.5 | 3.7812 | +0.84 (+1.41%) | 1,891,920 |
| 14 Oct 2005 | USD | 59.2504 | 60.6504 | 59.2504 | 59.66 | 3.7287 | +0.07 (+0.12%) | 1,182,544 |
| 13 Oct 2005 | USD | 57.26 | 59.9904 | 57.26 | 59.5904 | 3.7244 | +2.1 (+3.65%) | 2,975,808 |
| 12 Oct 2005 | USD | 58.48 | 58.7704 | 55.98 | 57.4904 | 3.5932 | -1.31 (-2.23%) | 3,501,616 |
| 11 Oct 2005 | USD | 62.1704 | 62.4904 | 58.1 | 58.8 | 3.675 | -3.2 (-5.16%) | 5,573,760 |
| 10 Oct 2005 | USD | 63.4904 | 63.4904 | 61.2 | 62 | 3.875 | -1.15 (-1.82%) | 1,955,680 |
| 7 Oct 2005 | USD | 63.0104 | 63.4904 | 62.2 | 63.1504 | 3.9469 | +1.14 (+1.84%) | 985,520 |
| 6 Oct 2005 | USD | 61.7 | 62.14 | 61 | 62.0104 | 3.8756 | -0.03 (-0.05%) | 1,652,496 |
| 5 Oct 2005 | USD | 64.7104 | 65.5904 | 61.4304 | 62.04 | 3.8775 | -1.75 (-2.74%) | 2,144,560 |
| 4 Oct 2005 | USD | 64 | 66.66 | 63.7 | 63.7904 | 3.9869 | +0.16 (+0.25%) | 4,186,640 |
| 3 Oct 2005 | USD | 64 | 64.2904 | 62.7104 | 63.6304 | 3.9769 | -0.45 (-0.70%) | 1,879,152 |
| 30 Sep 2005 | USD | 65.2304 | 65.44 | 63.82 | 64.08 | 4.005 | -0.86 (-1.32%) | 2,288,320 |
| 29 Sep 2005 | USD | 65.0704 | 65.7904 | 63.46 | 64.94 | 4.0587 | -0.26 (-0.40%) | 2,830,800 |
| 28 Sep 2005 | USD | 66 | 66.0904 | 65.0304 | 65.2 | 4.075 | -1.01 (-1.53%) | 4,602,064 |
| 27 Sep 2005 | USD | 66.66 | 66.66 | 65.8504 | 66.2104 | 4.1382 | -0.07 (-0.11%) | 5,397,088 |
| 26 Sep 2005 | USD | 62.9304 | 66.7 | 62.9304 | 66.28 | 4.1425 | +3.74 (+5.98%) | 5,191,984 |
| 23 Sep 2005 | USD | 60.5 | 64.28 | 59.6704 | 62.54 | 3.9087 | +1.35 (+2.21%) | 2,069,328 |
| 22 Sep 2005 | USD | 62.4704 | 62.6504 | 60.9504 | 61.1904 | 3.8244 | -0.97 (-1.56%) | 2,367,616 |
| 21 Sep 2005 | USD | 64.0304 | 64.0304 | 62 | 62.16 | 3.885 | -1.88 (-2.94%) | 1,333,792 |
| 20 Sep 2005 | USD | 63.68 | 64.9704 | 63 | 64.04 | 4.0025 | +1.03 (+1.63%) | 2,849,232 |
| 19 Sep 2005 | USD | 62.32 | 63.68 | 62.32 | 63.0104 | 3.9381 | +0.38 (+0.61%) | 2,051,456 |
| 16 Sep 2005 | USD | 62 | 63.3904 | 62 | 62.6304 | 3.9144 | +0.69 (+1.11%) | 1,312,864 |
| 15 Sep 2005 | USD | 61.4 | 62.74 | 61.3 | 61.94 | 3.8712 | +0.54 (+0.88%) | 4,076,176 |
| 14 Sep 2005 | USD | 62.5 | 64.2 | 60.3304 | 61.4 | 3.8375 | -1.71 (-2.71%) | 5,640,432 |
| 13 Sep 2005 | USD | 61.34 | 63.2 | 61.3 | 63.1104 | 3.9444 | +1.47 (+2.39%) | 4,731,504 |
| 12 Sep 2005 | USD | 60.7704 | 62.24 | 60.3 | 61.64 | 3.8525 | +1.73 (+2.89%) | 8,263,728 |
| 9 Sep 2005 | USD | 60.18 | 60.5 | 59.74 | 59.9104 | 3.7444 | -0.28 (-0.47%) | 2,507,024 |
| 8 Sep 2005 | USD | 59.6104 | 60.1904 | 59.14 | 60.1904 | 3.7619 | +0.72 (+1.21%) | 1,559,904 |
