| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | USD | 55.74 | 55.74 | 55.41 | 55.43 | 55.43 | -0.28 (-0.50%) | 15,900 |
| 17 Oct 2005 | USD | 55.29 | 55.79 | 55.1301 | 55.71 | 55.71 | +0.42 (+0.76%) | 19,700 |
| 14 Oct 2005 | USD | 54.9 | 55.31 | 54.79 | 55.29 | 55.29 | +0.44 (+0.80%) | 6,200 |
| 13 Oct 2005 | USD | 54.78 | 54.9 | 54.68 | 54.85 | 54.85 | -0.11 (-0.20%) | 16,600 |
| 12 Oct 2005 | USD | 55.28 | 55.33 | 54.8 | 54.96 | 54.96 | -0.29 (-0.52%) | 16,600 |
| 11 Oct 2005 | USD | 55.36 | 55.48 | 55.25 | 55.25 | 55.25 | -0.11 (-0.20%) | 2,000 |
| 10 Oct 2005 | USD | 55.6 | 55.65 | 55.25 | 55.36 | 55.36 | -0.17 (-0.31%) | 7,800 |
| 7 Oct 2005 | USD | 55.75 | 55.75 | 55.34 | 55.53 | 55.53 | -0.04 (-0.07%) | 4,000 |
| 6 Oct 2005 | USD | 55.95 | 55.95 | 55.21 | 55.57 | 55.57 | -0.31 (-0.55%) | 65,100 |
| 5 Oct 2005 | USD | 56.35 | 56.35 | 55.78 | 55.88 | 55.88 | -0.54 (-0.96%) | 11,700 |
| 4 Oct 2005 | USD | 56.55 | 56.78 | 56.29 | 56.42 | 56.42 | -0.18 (-0.32%) | 14,500 |
| 3 Oct 2005 | USD | 56.7 | 56.8 | 56.5 | 56.6 | 56.6 | +0.03 (+0.05%) | 18,500 |
| 30 Sep 2005 | USD | 56.13 | 56.57 | 56.06 | 56.57 | 56.57 | +0.32 (+0.57%) | 8,000 |
| 29 Sep 2005 | USD | 55.82 | 56.25 | 55.67 | 56.25 | 56.25 | +0.43 (+0.77%) | 6,200 |
| 28 Sep 2005 | USD | 55.78 | 56.07 | 55.68 | 55.82 | 55.82 | +0.12 (+0.22%) | 42,700 |
| 27 Sep 2005 | USD | 55.32 | 55.82 | 55.32 | 55.7 | 55.7 | +0.44 (+0.80%) | 6,500 |
| 26 Sep 2005 | USD | 55.31 | 55.58 | 55.02 | 55.26 | 55.26 | -0.04 (-0.07%) | 6,800 |
| 23 Sep 2005 | USD | 55.12 | 55.31 | 54.99 | 55.3 | 55.3 | +0.38 (+0.69%) | 2,400 |
| 22 Sep 2005 | USD | 54.75 | 55.19 | 54.57 | 54.92 | 54.92 | +0.1 (+0.18%) | 7,600 |
| 21 Sep 2005 | USD | 55.16 | 55.16 | 54.82 | 54.82 | 54.82 | -0.85 (-1.53%) | 10,700 |
| 20 Sep 2005 | USD | 56.1 | 56.14 | 55.54 | 55.67 | 55.67 | -0.35 (-0.62%) | 5,500 |
| 19 Sep 2005 | USD | 56.2 | 56.27 | 55.9 | 56.02 | 56.02 | -0.36 (-0.64%) | 7,300 |
| 16 Sep 2005 | USD | 56.3 | 56.5 | 56.23 | 56.38 | 56.38 | +0.26 (+0.46%) | 10,200 |
| 15 Sep 2005 | USD | 56.06 | 56.14 | 55.88 | 56.12 | 56.12 | +0.27 (+0.48%) | 3,200 |
| 14 Sep 2005 | USD | 56.26 | 56.26 | 55.85 | 55.85 | 55.85 | -0.3 (-0.53%) | 2,500 |
| 13 Sep 2005 | USD | 56.78 | 56.78 | 56.15 | 56.15 | 56.15 | -0.59 (-1.04%) | 7,500 |
| 12 Sep 2005 | USD | 56.62 | 56.8 | 56.52 | 56.74 | 56.74 | +0.12 (+0.21%) | 4,100 |
| 9 Sep 2005 | USD | 56.49 | 56.83 | 56.49 | 56.62 | 56.62 | +0.27 (+0.48%) | 6,500 |
| 8 Sep 2005 | USD | 56.44 | 56.54 | 56.27 | 56.35 | 56.35 | -0.25 (-0.44%) | 33,900 |
| 7 Sep 2005 | USD | 56.43 | 56.66 | 56.27 | 56.6 | 56.6 | +0.09 (+0.16%) | 6,900 |
