| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | USD | 29.11 | 29.45 | 29.11 | 29.25 | 29.25 | +0.34 (+1.18%) | 7,500 |
| 14 Oct 2005 | USD | 29.15 | 29.15 | 28.55 | 28.91 | 28.91 | -0.3 (-1.03%) | 25,600 |
| 13 Oct 2005 | USD | 29.55 | 29.55 | 28.6 | 29.21 | 29.21 | -0.53 (-1.78%) | 39,300 |
| 12 Oct 2005 | USD | 30 | 30.3 | 29.5 | 29.74 | 29.74 | -0.63 (-2.07%) | 25,100 |
| 11 Oct 2005 | USD | 29.75 | 30.37 | 29.75 | 30.37 | 30.37 | -0.23 (-0.75%) | 14,700 |
| 10 Oct 2005 | USD | 30.26 | 30.6 | 30 | 30.6 | 30.6 | +0.35 (+1.16%) | 13,100 |
| 7 Oct 2005 | USD | 29.83 | 30.6 | 29.7 | 30.25 | 30.25 | +0.24 (+0.80%) | 15,500 |
| 6 Oct 2005 | USD | 30 | 30.28 | 29.75 | 30.01 | 30.01 | -0.54 (-1.77%) | 31,700 |
| 5 Oct 2005 | USD | 31.4 | 31.4 | 30 | 30.55 | 30.55 | -0.45 (-1.45%) | 51,900 |
| 4 Oct 2005 | USD | 31.91 | 31.91 | 31 | 31 | 31 | -0.66 (-2.08%) | 14,000 |
| 3 Oct 2005 | USD | 31.75 | 32.25 | 31.65 | 31.66 | 31.66 | +0.16 (+0.51%) | 35,400 |
| 30 Sep 2005 | USD | 30.8 | 31.5 | 30.5 | 31.5 | 31.5 | 0.0 (0.0%) | 29,500 |
| 29 Sep 2005 | USD | 30.66 | 31.5 | 30.5 | 31.5 | 31.5 | +0.59 (+1.91%) | 11,200 |
| 28 Sep 2005 | USD | 30.6 | 30.97 | 30.3 | 30.91 | 30.91 | +0.75 (+2.49%) | 15,700 |
| 27 Sep 2005 | USD | 30.25 | 30.49 | 30 | 30.16 | 30.16 | -0.34 (-1.11%) | 13,600 |
| 26 Sep 2005 | USD | 30.75 | 30.8 | 30.49 | 30.5 | 30.5 | -0.15 (-0.49%) | 35,500 |
| 23 Sep 2005 | USD | 30.96 | 30.99 | 30.588 | 30.65 | 30.65 | -0.06 (-0.20%) | 14,500 |
| 22 Sep 2005 | USD | 30.06 | 30.8 | 30.06 | 30.71 | 30.71 | +0.56 (+1.86%) | 8,600 |
| 21 Sep 2005 | USD | 30.64 | 30.85 | 30 | 30.15 | 30.15 | -0.5 (-1.63%) | 27,600 |
| 20 Sep 2005 | USD | 30.85 | 30.95 | 30.5 | 30.65 | 30.65 | -0.2 (-0.65%) | 7,900 |
| 19 Sep 2005 | USD | 30.2 | 31.19 | 30.2 | 30.85 | 30.85 | +0.82 (+2.73%) | 20,700 |
| 16 Sep 2005 | USD | 30.16 | 30.52 | 30 | 30.03 | 30.03 | +0.03 (+0.10%) | 12,000 |
| 15 Sep 2005 | USD | 31 | 31 | 29.8 | 30 | 30 | -1.05 (-3.38%) | 32,300 |
| 14 Sep 2005 | USD | 31.85 | 32 | 31.05 | 31.05 | 31.05 | -0.65 (-2.05%) | 14,600 |
| 13 Sep 2005 | USD | 31.37 | 31.7 | 31.26 | 31.7 | 31.7 | +0.22 (+0.70%) | 8,900 |
| 12 Sep 2005 | USD | 32.24 | 32.24 | 31.2 | 31.48 | 31.48 | -0.42 (-1.32%) | 14,100 |
| 9 Sep 2005 | USD | 32.16 | 32.3 | 31.69 | 31.9 | 31.9 | -0.09 (-0.28%) | 17,800 |
| 8 Sep 2005 | USD | 32.39 | 32.39 | 31.4 | 31.99 | 31.99 | -0.3 (-0.93%) | 25,800 |
| 7 Sep 2005 | USD | 32.25 | 32.44 | 31.03 | 32.29 | 32.29 | +0.04 (+0.12%) | 32,000 |
| 6 Sep 2005 | USD | 32.95 | 32.95 | 31.35 | 32.25 | 32.25 | -0.45 (-1.38%) | 38,700 |
