| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | USD | 30.235 | 30.885 | 30.235 | 30.753 | 28.9849 | +0.659 (+2.19%) | 18,160 |
| 14 Oct 2005 | USD | 29.294 | 30.132 | 28.013 | 30.094 | 28.3638 | +0.8 (+2.73%) | 74,128 |
| 13 Oct 2005 | USD | 30.141 | 30.141 | 29.209 | 29.294 | 27.6098 | -0.838 (-2.78%) | 32,072 |
| 12 Oct 2005 | USD | 30.885 | 31.073 | 29.783 | 30.132 | 28.3996 | -0.941 (-3.03%) | 60,322 |
| 11 Oct 2005 | USD | 31.073 | 31.168 | 30.697 | 31.073 | 29.2865 | +0.047 (+0.15%) | 36,958 |
| 10 Oct 2005 | USD | 30.32 | 31.073 | 30.32 | 31.026 | 29.2422 | +0.828 (+2.74%) | 40,037 |
| 7 Oct 2005 | USD | 29.284 | 30.32 | 29.284 | 30.198 | 28.4618 | +0.819 (+2.79%) | 23,789 |
| 6 Oct 2005 | USD | 31.78 | 32.015 | 29.19 | 29.379 | 27.6899 | -2.401 (-7.56%) | 238,419 |
| 5 Oct 2005 | USD | 31.638 | 32.109 | 31.29 | 31.78 | 29.9529 | +0.047 (+0.15%) | 56,711 |
| 4 Oct 2005 | USD | 31.262 | 31.78 | 31.008 | 31.733 | 29.9086 | +0.471 (+1.51%) | 136,573 |
| 3 Oct 2005 | USD | 30.603 | 32.241 | 30.556 | 31.262 | 29.4647 | +0.65 (+2.12%) | 155,689 |
| 30 Sep 2005 | USD | 29.586 | 30.838 | 29.473 | 30.612 | 28.852 | +0.574 (+1.91%) | 124,360 |
| 29 Sep 2005 | USD | 29.096 | 30.122 | 28.945 | 30.038 | 28.311 | +0.942 (+3.24%) | 195,302 |
| 28 Sep 2005 | USD | 27.684 | 29.096 | 27.684 | 29.096 | 27.4232 | +1.62 (+5.90%) | 195,727 |
| 27 Sep 2005 | USD | 27.778 | 28.249 | 27.401 | 27.476 | 25.8963 | +0.536 (+1.99%) | 243,198 |
| 26 Sep 2005 | USD | 26.205 | 27.024 | 25.753 | 26.94 | 25.3911 | +0.546 (+2.07%) | 65,525 |
| 23 Sep 2005 | USD | 25.518 | 26.742 | 25.518 | 26.394 | 24.8765 | +0.782 (+3.05%) | 87,403 |
| 22 Sep 2005 | USD | 25.989 | 26.036 | 25.198 | 25.612 | 24.1395 | -0.339 (-1.31%) | 43,861 |
| 21 Sep 2005 | USD | 26.742 | 26.742 | 25.895 | 25.951 | 24.459 | -0.734 (-2.75%) | 56,711 |
| 20 Sep 2005 | USD | 26.817 | 26.817 | 25.913 | 26.685 | 25.1508 | -0.321 (-1.19%) | 51,932 |
| 19 Sep 2005 | USD | 26.554 | 27.024 | 26.224 | 27.006 | 25.4533 | +0.302 (+1.13%) | 68,074 |
| 16 Sep 2005 | USD | 27.119 | 27.307 | 26.045 | 26.704 | 25.1687 | -0.396 (-1.46%) | 62,870 |
| 15 Sep 2005 | USD | 27.589 | 27.589 | 26.864 | 27.1 | 25.5419 | -0.301 (-1.10%) | 34,940 |
| 14 Sep 2005 | USD | 26.46 | 27.401 | 26.441 | 27.401 | 25.8256 | +1.13 (+4.30%) | 82,093 |
| 13 Sep 2005 | USD | 27.147 | 27.185 | 26.224 | 26.271 | 24.7606 | -0.151 (-0.57%) | 50,764 |
| 12 Sep 2005 | USD | 27.024 | 27.778 | 26.196 | 26.422 | 24.9029 | -0.376 (-1.40%) | 108,855 |
| 9 Sep 2005 | USD | 25.895 | 26.977 | 25.895 | 26.798 | 25.2573 | +0.913 (+3.53%) | 146,662 |
| 8 Sep 2005 | USD | 25.612 | 26.083 | 25.471 | 25.885 | 24.3968 | +0.461 (+1.81%) | 88,889 |
| 7 Sep 2005 | USD | 24.793 | 25.659 | 24.793 | 25.424 | 23.9623 | +0.575 (+2.31%) | 130,520 |
| 6 Sep 2005 | USD | 24.859 | 24.953 | 24.67 | 24.849 | 23.4204 | +0.226 (+0.92%) | 45,772 |
