| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 57.91 | 57.98 | 57.17 | 57.32 | 57.32 | -0.59 (-1.02%) | 36,100 |
| 25 Oct 2005 | USD | 58.11 | 58.4499 | 57.68 | 57.91 | 57.91 | -0.24 (-0.41%) | 20,300 |
| 24 Oct 2005 | USD | 57.93 | 58.3 | 57.85 | 58.15 | 58.15 | +1.16 (+2.04%) | 94,800 |
| 21 Oct 2005 | USD | 56.48 | 57.44 | 56.48 | 56.99 | 56.99 | +0.54 (+0.96%) | 55,300 |
| 20 Oct 2005 | USD | 57.2 | 57.47 | 56.3 | 56.45 | 56.45 | -0.91 (-1.59%) | 64,600 |
| 19 Oct 2005 | USD | 56.21 | 57.42 | 56.01 | 57.36 | 57.36 | +0.64 (+1.13%) | 48,500 |
| 18 Oct 2005 | USD | 57.27 | 57.35 | 56.47 | 56.72 | 56.72 | -0.55 (-0.96%) | 38,500 |
| 17 Oct 2005 | USD | 57 | 57.27 | 56.77 | 57.27 | 57.27 | +0.33 (+0.58%) | 109,600 |
| 14 Oct 2005 | USD | 56.4 | 57.02 | 56.01 | 56.94 | 56.94 | +1.29 (+2.32%) | 67,300 |
| 13 Oct 2005 | USD | 55.59 | 56.11 | 55.04 | 55.65 | 55.65 | +0.01 (+0.02%) | 43,300 |
| 12 Oct 2005 | USD | 56.52 | 56.52 | 55.17 | 55.64 | 55.64 | -1.02 (-1.80%) | 78,900 |
| 11 Oct 2005 | USD | 57.19 | 57.19 | 56.37 | 56.66 | 56.66 | -0.25 (-0.44%) | 25,700 |
| 10 Oct 2005 | USD | 57.65 | 57.65 | 56.81 | 56.91 | 56.91 | -0.74 (-1.28%) | 78,500 |
| 7 Oct 2005 | USD | 58.37 | 58.37 | 57.22 | 57.65 | 57.65 | -0.6 (-1.03%) | 39,500 |
| 6 Oct 2005 | USD | 58.4 | 58.64 | 57.72 | 58.25 | 58.25 | -0.08 (-0.14%) | 69,800 |
| 5 Oct 2005 | USD | 59.25 | 59.25 | 58.24 | 58.33 | 58.33 | -0.92 (-1.55%) | 64,000 |
| 4 Oct 2005 | USD | 60.45 | 60.45 | 59.25 | 59.25 | 59.25 | -1.02 (-1.69%) | 53,400 |
| 3 Oct 2005 | USD | 60.56 | 60.56 | 59.69 | 60.27 | 60.27 | -0.18 (-0.30%) | 47,500 |
| 30 Sep 2005 | USD | 59.8 | 60.45 | 59.8 | 60.45 | 60.45 | +0.95 (+1.60%) | 55,200 |
| 29 Sep 2005 | USD | 58.41 | 59.51 | 58.25 | 59.5 | 59.5 | +1.09 (+1.87%) | 40,300 |
| 28 Sep 2005 | USD | 59.02 | 59.02 | 58.27 | 58.41 | 58.41 | -0.57 (-0.97%) | 35,800 |
| 27 Sep 2005 | USD | 59.1 | 59.1285 | 58.29 | 58.98 | 58.98 | -0.15 (-0.25%) | 60,300 |
| 26 Sep 2005 | USD | 58.99 | 59.23 | 58.76 | 59.13 | 59.13 | -0.21 (-0.35%) | 18,000 |
| 23 Sep 2005 | USD | 59.1 | 59.75 | 58.89 | 59.34 | 59.34 | +0.05 (+0.08%) | 53,700 |
| 22 Sep 2005 | USD | 59.1 | 59.52 | 58.4 | 59.29 | 59.29 | +0.32 (+0.54%) | 63,300 |
| 21 Sep 2005 | USD | 60.07 | 60.2 | 58.97 | 58.97 | 58.97 | -1.33 (-2.21%) | 88,900 |
| 20 Sep 2005 | USD | 60.65 | 61.13 | 60.16 | 60.3 | 60.3 | -0.47 (-0.77%) | 23,700 |
| 19 Sep 2005 | USD | 61.35 | 61.35 | 60.63 | 60.77 | 60.77 | -0.48 (-0.78%) | 24,400 |
| 16 Sep 2005 | USD | 61.29 | 61.41 | 60.88 | 61.25 | 61.25 | +0.134 (+0.22%) | 14,200 |
| 15 Sep 2005 | USD | 61.09 | 61.34 | 61.03 | 61.116 | 61.116 | +0.026 (+0.04%) | 10,700 |
