| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 23.57 | 23.9 | 23.57 | 23.88 | 23.88 | +0.26 (+1.10%) | 34,500 |
| 1 Nov 2005 | USD | 23.62 | 23.7 | 23.57 | 23.62 | 23.62 | 0.0 (0.0%) | 29,100 |
| 31 Oct 2005 | USD | 23.7 | 23.7 | 23.47 | 23.62 | 23.62 | -0.11 (-0.46%) | 56,600 |
| 28 Oct 2005 | USD | 23.82 | 23.85 | 23.62 | 23.73 | 23.73 | -0.08 (-0.34%) | 34,100 |
| 27 Oct 2005 | USD | 24 | 24.09 | 23.71 | 23.81 | 23.81 | -0.19 (-0.79%) | 29,700 |
| 26 Oct 2005 | USD | 24.19 | 24.19 | 23.9701 | 24 | 24 | -0.17 (-0.70%) | 43,900 |
| 25 Oct 2005 | USD | 24.19 | 24.2 | 24.1 | 24.17 | 24.17 | +0.02 (+0.08%) | 44,700 |
| 24 Oct 2005 | USD | 23.9 | 24.18 | 23.82 | 24.15 | 24.15 | +0.25 (+1.05%) | 56,900 |
| 21 Oct 2005 | USD | 23.65 | 23.92 | 23.5 | 23.9 | 23.9 | +0.3 (+1.27%) | 45,900 |
| 20 Oct 2005 | USD | 23.5 | 23.63 | 23.4581 | 23.6 | 23.6 | +0.12 (+0.51%) | 66,600 |
| 19 Oct 2005 | USD | 23.5 | 23.62 | 23.4163 | 23.48 | 23.48 | -0.14 (-0.59%) | 36,700 |
| 18 Oct 2005 | USD | 23.8 | 23.8 | 23.5454 | 23.62 | 23.62 | -0.13 (-0.55%) | 51,000 |
| 17 Oct 2005 | USD | 23.85 | 23.85 | 23.62 | 23.75 | 23.75 | +0.13 (+0.55%) | 46,400 |
| 14 Oct 2005 | USD | 23.35 | 23.63 | 23.21 | 23.62 | 23.62 | +0.27 (+1.16%) | 55,500 |
| 13 Oct 2005 | USD | 23.6 | 23.68 | 23.02 | 23.35 | 23.35 | -0.45 (-1.89%) | 86,300 |
| 12 Oct 2005 | USD | 24.55 | 24.59 | 23.7 | 23.8 | 23.8 | -0.93 (-3.76%) | 55,600 |
| 11 Oct 2005 | USD | 24.9 | 24.92 | 24.65 | 24.73 | 24.73 | -0.12 (-0.48%) | 37,700 |
| 10 Oct 2005 | USD | 25.1 | 25.15 | 24.84 | 24.85 | 24.85 | -0.14 (-0.56%) | 33,500 |
| 7 Oct 2005 | USD | 25.01 | 25.06 | 24.96 | 24.99 | 24.99 | -0.12 (-0.48%) | 30,200 |
| 6 Oct 2005 | USD | 25.16 | 25.22 | 25.02 | 25.11 | 25.11 | -0.08 (-0.32%) | 40,500 |
| 5 Oct 2005 | USD | 25.26 | 25.28 | 25.18 | 25.19 | 25.19 | -0.11 (-0.43%) | 32,200 |
| 4 Oct 2005 | USD | 25.15 | 25.3 | 25.06 | 25.3 | 25.3 | +0.21 (+0.84%) | 42,400 |
| 3 Oct 2005 | USD | 24.98 | 25.13 | 24.93 | 25.09 | 25.09 | +0.19 (+0.76%) | 41,100 |
| 30 Sep 2005 | USD | 24.89 | 24.9 | 24.8054 | 24.9 | 24.9 | +0.05 (+0.20%) | 55,300 |
| 29 Sep 2005 | USD | 24.77 | 24.8737 | 24.75 | 24.85 | 24.85 | +0.08 (+0.32%) | 58,200 |
| 28 Sep 2005 | USD | 24.83 | 24.85 | 24.76 | 24.77 | 24.77 | -0.12 (-0.48%) | 48,400 |
| 27 Sep 2005 | USD | 25.16 | 25.2246 | 24.89 | 24.89 | 24.89 | -0.34 (-1.35%) | 68,800 |
| 26 Sep 2005 | USD | 25.5 | 25.55 | 25.17 | 25.23 | 25.23 | -0.05 (-0.20%) | 46,600 |
| 23 Sep 2005 | USD | 25.2 | 25.28 | 25.17 | 25.28 | 25.28 | -0.02 (-0.08%) | 38,800 |
| 22 Sep 2005 | USD | 25.4 | 25.42 | 25.24 | 25.3 | 25.3 | -0.05 (-0.20%) | 32,200 |
