| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2005 | USD | 30.43 | 31.05 | 29.9 | 30.1 | 30.1 | -0.76 (-2.46%) | 71,741 |
| 28 Oct 2005 | USD | 31.45 | 31.75 | 30.51 | 30.86 | 30.86 | -0.66 (-2.09%) | 33,114 |
| 27 Oct 2005 | USD | 31.87 | 32.75 | 31.5 | 31.52 | 31.52 | -0.35 (-1.10%) | 31,114 |
| 26 Oct 2005 | USD | 32.99 | 33.1 | 31.53 | 31.87 | 31.87 | -2.29 (-6.70%) | 118,330 |
| 25 Oct 2005 | USD | 34.93 | 35.25 | 33.55 | 34.16 | 34.16 | -1.11 (-3.15%) | 32,131 |
| 24 Oct 2005 | USD | 35.08 | 35.28 | 34.74 | 35.27 | 35.27 | +0.36 (+1.03%) | 25,315 |
| 21 Oct 2005 | USD | 35.22 | 35.46 | 34.74 | 34.91 | 34.91 | -0.66 (-1.86%) | 25,519 |
| 20 Oct 2005 | USD | 35.94 | 36.21 | 34.93 | 35.57 | 35.57 | -0.73 (-2.01%) | 15,496 |
| 19 Oct 2005 | USD | 34.97 | 36.32 | 34.85 | 36.3 | 36.3 | +1.19 (+3.39%) | 23,396 |
| 18 Oct 2005 | USD | 35.01 | 35.74 | 34.84 | 35.11 | 35.11 | -0.13 (-0.37%) | 29,056 |
| 17 Oct 2005 | USD | 35.09 | 35.34 | 35.09 | 35.24 | 35.24 | -0.36 (-1.01%) | 19,819 |
| 14 Oct 2005 | USD | 36.42 | 36.5 | 35.22 | 35.6 | 35.6 | -0.39 (-1.08%) | 16,511 |
| 13 Oct 2005 | USD | 35.2 | 36.29 | 35.03 | 35.99 | 35.99 | +0.47 (+1.32%) | 25,848 |
| 12 Oct 2005 | USD | 34.65 | 35.749 | 34.53 | 35.52 | 35.52 | +0.7 (+2.01%) | 32,739 |
| 11 Oct 2005 | USD | 36.01 | 36.36 | 34.68 | 34.82 | 34.82 | -0.92 (-2.57%) | 22,628 |
| 10 Oct 2005 | USD | 36.81 | 36.81 | 35.28 | 35.74 | 35.74 | -0.85 (-2.32%) | 19,284 |
| 7 Oct 2005 | USD | 36.16 | 36.67 | 36 | 36.59 | 36.59 | +0.83 (+2.32%) | 25,507 |
| 6 Oct 2005 | USD | 35.47 | 35.94 | 35.24 | 35.76 | 35.76 | +0.68 (+1.94%) | 33,211 |
| 5 Oct 2005 | USD | 36.09 | 36.09 | 35.06 | 35.08 | 35.08 | -1.24 (-3.41%) | 26,853 |
| 4 Oct 2005 | USD | 36.49 | 37 | 36.06 | 36.32 | 36.32 | -0.68 (-1.84%) | 27,997 |
| 3 Oct 2005 | USD | 36.31 | 37 | 36.18 | 37 | 37 | +0.57 (+1.56%) | 24,997 |
| 30 Sep 2005 | USD | 36 | 36.48 | 35.51 | 36.43 | 36.43 | +0.43 (+1.19%) | 45,308 |
| 29 Sep 2005 | USD | 35.02 | 36 | 34.99 | 36 | 36 | +0.75 (+2.13%) | 20,490 |
| 28 Sep 2005 | USD | 34.96 | 35.66 | 34.96 | 35.25 | 35.25 | -0.05 (-0.14%) | 30,351 |
| 27 Sep 2005 | USD | 35.82 | 35.82 | 34.53 | 35.3 | 35.3 | -0.53 (-1.48%) | 39,696 |
| 26 Sep 2005 | USD | 35.31 | 35.94 | 35.24 | 35.83 | 35.83 | +0.56 (+1.59%) | 30,870 |
| 23 Sep 2005 | USD | 34.42 | 35.29 | 34.355 | 35.27 | 35.27 | +0.7 (+2.02%) | 12,666 |
| 22 Sep 2005 | USD | 34.74 | 34.86 | 34.27 | 34.57 | 34.57 | -0.47 (-1.34%) | 22,189 |
| 21 Sep 2005 | USD | 34.92 | 35.37 | 34.83 | 35.04 | 35.04 | -0.06 (-0.17%) | 45,052 |
| 20 Sep 2005 | USD | 34.87 | 35.77 | 34.87 | 35.1 | 35.1 | +0.1 (+0.29%) | 43,711 |
