| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 70.3 | 72.25 | 69.95 | 70.23 | 70.23 | -0.47 (-0.66%) | 26,300 |
| 25 Oct 2005 | USD | 69.6 | 70.73 | 69.06 | 70.7 | 70.7 | +1.69 (+2.45%) | 58,400 |
| 24 Oct 2005 | USD | 66.7 | 69.05 | 66.7 | 69.01 | 69.01 | +2.19 (+3.28%) | 49,300 |
| 21 Oct 2005 | USD | 65.7 | 67.74 | 65.6801 | 66.82 | 66.82 | +0.651 (+0.98%) | 61,800 |
| 20 Oct 2005 | USD | 69.09 | 69.0999 | 65.47 | 66.169 | 66.169 | -2.921 (-4.23%) | 38,600 |
| 19 Oct 2005 | USD | 67.22 | 69.09 | 66.26 | 69.09 | 69.09 | +1.19 (+1.75%) | 63,800 |
| 18 Oct 2005 | USD | 70.32 | 70.68 | 67.9 | 67.9 | 67.9 | -3.28 (-4.61%) | 41,000 |
| 17 Oct 2005 | USD | 71.38 | 71.38 | 70.74 | 71.18 | 71.18 | +1 (+1.42%) | 46,800 |
| 14 Oct 2005 | USD | 69.14 | 70.31 | 67.83 | 70.18 | 70.18 | +1.27 (+1.84%) | 41,900 |
| 13 Oct 2005 | USD | 69.5 | 70.19 | 67.67 | 68.91 | 68.91 | -2.08 (-2.93%) | 83,300 |
| 12 Oct 2005 | USD | 72.11 | 72.37 | 70.59 | 70.99 | 70.99 | -1.37 (-1.89%) | 56,400 |
| 11 Oct 2005 | USD | 71 | 72.6 | 71 | 72.36 | 72.36 | +1.76 (+2.49%) | 42,800 |
| 10 Oct 2005 | USD | 71.49 | 71.49 | 70.1 | 70.6 | 70.6 | -1.07 (-1.49%) | 48,900 |
| 7 Oct 2005 | USD | 70.9 | 71.71 | 70.45 | 71.67 | 71.67 | +1.77 (+2.53%) | 92,400 |
| 6 Oct 2005 | USD | 70.55 | 71.5 | 68.85 | 69.9 | 69.9 | -1.95 (-2.71%) | 154,100 |
| 5 Oct 2005 | USD | 74.7 | 74.86 | 71.85 | 71.85 | 71.85 | -3.1 (-4.14%) | 138,100 |
| 4 Oct 2005 | USD | 76.78 | 76.8 | 74.6 | 74.95 | 74.95 | -2.53 (-3.27%) | 69,300 |
| 3 Oct 2005 | USD | 77.93 | 78.3 | 77.19 | 77.48 | 77.48 | -0.04 (-0.05%) | 38,500 |
| 30 Sep 2005 | USD | 78.65 | 78.65 | 77.38 | 77.52 | 77.52 | -1.13 (-1.44%) | 56,100 |
| 29 Sep 2005 | USD | 78.01 | 78.68 | 77.79 | 78.65 | 78.65 | +0.81 (+1.04%) | 43,100 |
| 28 Sep 2005 | USD | 77.29 | 77.89 | 76.52 | 77.84 | 77.84 | +0.79 (+1.03%) | 28,200 |
| 27 Sep 2005 | USD | 76.9 | 77.08 | 76.172 | 77.05 | 77.05 | +0.05 (+0.06%) | 35,600 |
| 26 Sep 2005 | USD | 75.35 | 77.1 | 75.35 | 77 | 77 | +1.41 (+1.87%) | 44,500 |
| 23 Sep 2005 | USD | 76.25 | 76.25 | 75.15 | 75.59 | 75.59 | -1.19 (-1.55%) | 56,200 |
| 22 Sep 2005 | USD | 78.3 | 78.47 | 75.55 | 76.78 | 76.78 | -0.52 (-0.67%) | 87,000 |
| 21 Sep 2005 | USD | 77.7 | 77.8 | 77.12 | 77.3 | 77.3 | +0.98 (+1.28%) | 42,400 |
| 20 Sep 2005 | USD | 77.05 | 77.16 | 76 | 76.32 | 76.32 | -0.67 (-0.87%) | 37,100 |
| 19 Sep 2005 | USD | 76.3 | 77.49 | 76.3 | 76.99 | 76.99 | +1.82 (+2.42%) | 39,300 |
| 16 Sep 2005 | USD | 74.6 | 75.17 | 74 | 75.17 | 75.17 | +0.74 (+0.99%) | 19,500 |
| 15 Sep 2005 | USD | 74.93 | 75 | 73.56 | 74.43 | 74.43 | +0.152 (+0.20%) | 28,700 |
