| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2005 | USD | 31.37 | 32.7 | 31.37 | 32.11 | 5.3517 | +0.42 (+1.33%) | 82,539 |
| 28 Oct 2005 | USD | 31.51 | 32.12 | 31.07 | 31.69 | 5.2817 | +0.25 (+0.80%) | 91,980 |
| 27 Oct 2005 | USD | 31.91 | 32.19 | 31.44 | 31.44 | 5.24 | -0.76 (-2.36%) | 39,705 |
| 26 Oct 2005 | USD | 32.5 | 33 | 31.85 | 32.2 | 5.3667 | -0.49 (-1.50%) | 134,235 |
| 25 Oct 2005 | USD | 33.955 | 34.14 | 32.46 | 32.69 | 5.4483 | -1.36 (-3.99%) | 66,861 |
| 24 Oct 2005 | USD | 34.1 | 34.36 | 33.5 | 34.05 | 5.675 | -0.01 (-0.03%) | 60,387 |
| 21 Oct 2005 | USD | 33.38 | 34.14 | 33.38 | 34.06 | 5.6767 | +0.76 (+2.28%) | 71,064 |
| 20 Oct 2005 | USD | 33.19 | 33.69 | 33.05 | 33.3 | 5.55 | -0.19 (-0.57%) | 75,948 |
| 19 Oct 2005 | USD | 33.36 | 33.49 | 32.5 | 33.49 | 5.5817 | +0.38 (+1.15%) | 122,352 |
| 18 Oct 2005 | USD | 33.5 | 33.94 | 33.01 | 33.11 | 5.5183 | -0.7 (-2.07%) | 78,639 |
| 17 Oct 2005 | USD | 33.85 | 34.54 | 33.03 | 33.81 | 5.635 | -0.3 (-0.88%) | 85,191 |
| 14 Oct 2005 | USD | 34.21 | 34.34 | 33.51 | 34.11 | 5.685 | +0.07 (+0.21%) | 32,640 |
| 13 Oct 2005 | USD | 33.78 | 34.38 | 33.46 | 34.04 | 5.6733 | +0.3 (+0.89%) | 57,324 |
| 12 Oct 2005 | USD | 33.01 | 33.84 | 32.82 | 33.74 | 5.6233 | +0.74 (+2.24%) | 157,005 |
| 11 Oct 2005 | USD | 34.37 | 34.409 | 32.85 | 33 | 5.5 | -1.05 (-3.08%) | 43,500 |
| 10 Oct 2005 | USD | 34.32 | 35.14 | 34.05 | 34.05 | 5.675 | -0.47 (-1.36%) | 48,450 |
| 7 Oct 2005 | USD | 34.73 | 35.03 | 34.5 | 34.52 | 5.7533 | +0.17 (+0.49%) | 12,123 |
| 6 Oct 2005 | USD | 34.3 | 35.09 | 34.18 | 34.35 | 5.725 | +0.07 (+0.20%) | 45,453 |
| 5 Oct 2005 | USD | 35.76 | 35.88 | 34 | 34.28 | 5.7133 | -1.47 (-4.11%) | 75,681 |
| 4 Oct 2005 | USD | 35.8 | 35.95 | 35.5301 | 35.75 | 5.9583 | +0.03 (+0.08%) | 52,770 |
| 3 Oct 2005 | USD | 35.26 | 35.8299 | 35.26 | 35.72 | 5.9533 | +0.4 (+1.13%) | 43,557 |
| 30 Sep 2005 | USD | 35.48 | 35.48 | 35.06 | 35.32 | 5.8867 | +0.03 (+0.09%) | 17,082 |
| 29 Sep 2005 | USD | 35.65 | 35.65 | 34.8 | 35.29 | 5.8817 | -0.03 (-0.08%) | 99,981 |
| 28 Sep 2005 | USD | 35 | 35.48 | 34.97 | 35.32 | 5.8867 | +0.56 (+1.61%) | 46,881 |
| 27 Sep 2005 | USD | 35.25 | 35.31 | 34.45 | 34.76 | 5.7933 | -0.49 (-1.39%) | 63,465 |
| 26 Sep 2005 | USD | 34.16 | 35.25 | 34.04 | 35.25 | 5.875 | +1.6 (+4.75%) | 83,913 |
| 23 Sep 2005 | USD | 34.05 | 34.28 | 32.91 | 33.65 | 5.6083 | -0.34 (-1.00%) | 106,182 |
| 22 Sep 2005 | USD | 34.26 | 35.24 | 33.95 | 33.99 | 5.665 | -0.18 (-0.53%) | 108,399 |
| 21 Sep 2005 | USD | 36.38 | 36.38 | 34.13 | 34.17 | 5.695 | -1.93 (-5.35%) | 100,386 |
| 20 Sep 2005 | USD | 37.57 | 38.01 | 36.01 | 36.1 | 6.0167 | -1.38 (-3.68%) | 117,735 |
