| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | USD | 35.7479 | 36.3098 | 35.269 | 35.3242 | 35.3242 | -1.529 (-4.15%) | 4,959,074 |
| 26 Oct 2005 | USD | 37.0006 | 37.3967 | 36.6506 | 36.8533 | 36.8533 | -0.378 (-1.01%) | 3,196,672 |
| 25 Oct 2005 | USD | 36.6783 | 37.2401 | 36.3559 | 37.2309 | 37.2309 | +0.709 (+1.94%) | 2,804,614 |
| 24 Oct 2005 | USD | 36.0611 | 36.5677 | 35.7664 | 36.5217 | 36.5217 | +0.516 (+1.43%) | 2,519,399 |
| 21 Oct 2005 | USD | 36.3374 | 36.3374 | 35.8308 | 36.0058 | 36.0058 | +0.074 (+0.20%) | 3,753,023 |
| 20 Oct 2005 | USD | 36.1532 | 36.2361 | 35.5729 | 35.9322 | 35.9322 | -0.239 (-0.66%) | 4,225,833 |
| 19 Oct 2005 | USD | 35.315 | 36.1716 | 35.0018 | 36.1716 | 36.1716 | +0.571 (+1.60%) | 3,458,658 |
| 18 Oct 2005 | USD | 35.7664 | 35.9598 | 35.3795 | 35.6006 | 35.6006 | +0.018 (+0.05%) | 2,950,046 |
| 17 Oct 2005 | USD | 35.2229 | 36.0335 | 35.2229 | 35.5821 | 35.5821 | +0.562 (+1.60%) | 3,570,606 |
| 14 Oct 2005 | USD | 34.4031 | 35.094 | 34.2281 | 35.0203 | 35.0203 | +0.884 (+2.59%) | 3,182,338 |
| 13 Oct 2005 | USD | 33.132 | 34.4308 | 32.8833 | 34.136 | 34.136 | +1.032 (+3.12%) | 4,333,664 |
| 12 Oct 2005 | USD | 33.4912 | 33.9426 | 32.8465 | 33.1044 | 33.1044 | -0.58 (-1.72%) | 3,197,859 |
| 11 Oct 2005 | USD | 34.2005 | 34.8637 | 33.3347 | 33.6847 | 33.6847 | -0.875 (-2.53%) | 3,382,153 |
| 10 Oct 2005 | USD | 34.8545 | 35.1769 | 34.2742 | 34.5597 | 34.5597 | -0.175 (-0.50%) | 2,494,279 |
| 7 Oct 2005 | USD | 34.5874 | 34.9282 | 34.0992 | 34.7347 | 34.7347 | +0.433 (+1.26%) | 2,644,561 |
| 6 Oct 2005 | USD | 35.5269 | 35.8216 | 34.0807 | 34.3018 | 34.3018 | -1.492 (-4.17%) | 5,138,894 |
| 5 Oct 2005 | USD | 37.1849 | 37.2493 | 35.7756 | 35.794 | 35.794 | -1.29 (-3.48%) | 2,903,097 |
| 4 Oct 2005 | USD | 36.7519 | 37.5165 | 36.6322 | 37.0835 | 37.0835 | +0.313 (+0.85%) | 3,723,683 |
| 3 Oct 2005 | USD | 36.2638 | 36.844 | 35.84 | 36.7704 | 36.7704 | +0.405 (+1.11%) | 4,007,746 |
| 30 Sep 2005 | USD | 35.4348 | 36.4848 | 35.4348 | 36.3651 | 36.3651 | +0.811 (+2.28%) | 3,192,974 |
| 29 Sep 2005 | USD | 35.2321 | 35.7848 | 34.8176 | 35.5545 | 35.5545 | +0.414 (+1.18%) | 3,017,671 |
| 28 Sep 2005 | USD | 34.7255 | 35.8769 | 34.6426 | 35.14 | 35.14 | +0.092 (+0.26%) | 3,392,363 |
| 27 Sep 2005 | USD | 35.9137 | 36.1901 | 34.8545 | 35.0479 | 35.0479 | -0.378 (-1.07%) | 3,915,268 |
| 26 Sep 2005 | USD | 35.4808 | 35.7387 | 34.8453 | 35.4256 | 35.4256 | -0.092 (-0.26%) | 3,747,064 |
| 23 Sep 2005 | USD | 35.8861 | 35.9229 | 35.3334 | 35.5177 | 35.5177 | -0.322 (-0.90%) | 2,756,792 |
| 22 Sep 2005 | USD | 36.3835 | 36.4388 | 35.6282 | 35.84 | 35.84 | -0.47 (-1.29%) | 3,288,423 |
| 21 Sep 2005 | USD | 37.3783 | 37.4151 | 36.1624 | 36.3098 | 36.3098 | -0.746 (-2.01%) | 4,044,873 |
| 20 Sep 2005 | USD | 37.1388 | 38.4468 | 36.973 | 37.0559 | 37.0559 | -0.055 (-0.15%) | 3,390,864 |
| 19 Sep 2005 | USD | 37.9678 | 37.9862 | 36.8533 | 37.1112 | 37.1112 | -0.875 (-2.30%) | 2,186,145 |
| 16 Sep 2005 | USD | 36.8256 | 38.0783 | 36.7888 | 37.9862 | 37.9862 | +0.737 (+1.98%) | 3,977,263 |
