| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | USD | 23.11 | 23.29 | 22.93 | 23.27 | 23.27 | +0.21 (+0.91%) | 567,500 |
| 9 Nov 2005 | USD | 22.95 | 23.13 | 22.93 | 23.06 | 23.06 | +0.84 (+3.78%) | 466,400 |
| 8 Nov 2005 | USD | 22.29 | 22.32 | 22.05 | 22.22 | 22.22 | +0.01 (+0.05%) | 294,300 |
| 7 Nov 2005 | USD | 22.25 | 22.3 | 22.14 | 22.21 | 22.21 | -0.39 (-1.73%) | 375,400 |
| 4 Nov 2005 | USD | 22.75 | 22.77 | 22.57 | 22.6 | 22.6 | -0.04 (-0.18%) | 595,700 |
| 3 Nov 2005 | USD | 22.66 | 22.8 | 22.59 | 22.64 | 22.64 | -0.21 (-0.92%) | 793,300 |
| 2 Nov 2005 | USD | 22.75 | 22.88 | 22.71 | 22.85 | 22.85 | +0.03 (+0.13%) | 519,300 |
| 1 Nov 2005 | USD | 22.7 | 22.93 | 22.66 | 22.82 | 22.82 | +0.37 (+1.65%) | 403,000 |
| 31 Oct 2005 | USD | 22.35 | 22.57 | 22.31 | 22.45 | 22.45 | +0.34 (+1.54%) | 354,300 |
| 28 Oct 2005 | USD | 22 | 22.14 | 21.8201 | 22.11 | 22.11 | +0.09 (+0.41%) | 422,000 |
| 27 Oct 2005 | USD | 22.27 | 22.39 | 21.98 | 22.02 | 22.02 | -0.53 (-2.35%) | 408,900 |
| 26 Oct 2005 | USD | 22.6 | 22.78 | 22.52 | 22.55 | 22.55 | +0.06 (+0.27%) | 368,900 |
| 25 Oct 2005 | USD | 22.82 | 22.83 | 22.47 | 22.49 | 22.49 | -0.46 (-2.00%) | 568,400 |
| 24 Oct 2005 | USD | 22.5 | 22.99 | 22.36 | 22.95 | 22.95 | +0.45 (+2%) | 914,000 |
| 21 Oct 2005 | USD | 22.55 | 22.65 | 22.35 | 22.5 | 22.5 | +0.72 (+3.31%) | 554,500 |
| 20 Oct 2005 | USD | 22.44 | 22.44 | 21.78 | 21.78 | 21.78 | -0.67 (-2.98%) | 717,800 |
| 19 Oct 2005 | USD | 21.91 | 22.49 | 21.8 | 22.45 | 22.45 | +0.06 (+0.27%) | 848,100 |
| 18 Oct 2005 | USD | 22.45 | 22.47 | 22.36 | 22.39 | 22.39 | +0.19 (+0.86%) | 768,100 |
| 17 Oct 2005 | USD | 22.15 | 22.23 | 22.13 | 22.2 | 22.2 | +0.15 (+0.68%) | 260,000 |
| 14 Oct 2005 | USD | 22.08 | 22.15 | 21.92 | 22.05 | 22.05 | -0.21 (-0.94%) | 483,700 |
| 13 Oct 2005 | USD | 22.07 | 22.35 | 22.06 | 22.26 | 22.26 | +0.56 (+2.58%) | 820,900 |
| 12 Oct 2005 | USD | 22 | 22 | 21.4 | 21.7 | 21.7 | -1.36 (-5.90%) | 1,030,200 |
| 11 Oct 2005 | USD | 23.15 | 23.28 | 23.05 | 23.06 | 23.06 | -0.02 (-0.09%) | 261,100 |
| 10 Oct 2005 | USD | 23.15 | 23.28 | 23 | 23.08 | 23.08 | -0.02 (-0.09%) | 293,000 |
| 7 Oct 2005 | USD | 22.83 | 23.12 | 22.83 | 23.1 | 23.1 | +0.51 (+2.26%) | 434,100 |
| 6 Oct 2005 | USD | 22.5 | 22.79 | 22.27 | 22.59 | 22.59 | -0.72 (-3.09%) | 1,004,900 |
| 5 Oct 2005 | USD | 23.65 | 23.7 | 23.27 | 23.31 | 23.31 | -0.92 (-3.80%) | 742,200 |
| 4 Oct 2005 | USD | 24.45 | 24.68 | 24.23 | 24.23 | 24.23 | -0.11 (-0.45%) | 291,400 |
| 3 Oct 2005 | USD | 24.5 | 24.5 | 24.31 | 24.34 | 24.34 | -0.3 (-1.22%) | 353,600 |
| 30 Sep 2005 | USD | 24.6 | 24.77 | 24.6 | 24.64 | 24.64 | -0.22 (-0.88%) | 309,200 |
