| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 62.15 | 62.92 | 62 | 62.64 | 31.32 | +0.59 (+0.95%) | 569,200 |
| 1 Nov 2005 | USD | 63.36 | 63.53 | 61.6 | 62.05 | 31.025 | -1.1 (-1.74%) | 522,400 |
| 31 Oct 2005 | USD | 63.25 | 64.92 | 63.1 | 63.15 | 31.575 | +1.85 (+3.02%) | 979,800 |
| 28 Oct 2005 | USD | 59.4 | 61.51 | 59.4 | 61.3 | 30.65 | +2.67 (+4.55%) | 615,200 |
| 27 Oct 2005 | USD | 59.04 | 59.39 | 58.25 | 58.63 | 29.315 | -0.37 (-0.63%) | 804,000 |
| 26 Oct 2005 | USD | 55 | 59.69 | 54.4 | 59 | 29.5 | +2.53 (+4.48%) | 1,587,200 |
| 25 Oct 2005 | USD | 55.17 | 56.47 | 54.97 | 56.47 | 28.235 | +1.31 (+2.37%) | 664,600 |
| 24 Oct 2005 | USD | 54 | 55.24 | 54 | 55.16 | 27.58 | +1.31 (+2.43%) | 342,600 |
| 21 Oct 2005 | USD | 53.27 | 54.32 | 53.22 | 53.85 | 26.925 | +0.83 (+1.57%) | 529,400 |
| 20 Oct 2005 | USD | 52.69 | 54.26 | 52.69 | 53.02 | 26.51 | +0.12 (+0.23%) | 470,000 |
| 19 Oct 2005 | USD | 52.21 | 53.19 | 51.38 | 52.9 | 26.45 | +0.44 (+0.84%) | 501,200 |
| 18 Oct 2005 | USD | 52.8 | 52.9 | 52.41 | 52.46 | 26.23 | -0.34 (-0.64%) | 322,800 |
| 17 Oct 2005 | USD | 53.15 | 53.15 | 52.35 | 52.8 | 26.4 | -0.2 (-0.38%) | 586,200 |
| 14 Oct 2005 | USD | 54.13 | 54.4 | 52.97 | 53 | 26.5 | -1 (-1.85%) | 710,600 |
| 13 Oct 2005 | USD | 53.95 | 54.5 | 53.35 | 54 | 27 | +0.05 (+0.09%) | 365,600 |
| 12 Oct 2005 | USD | 55.35 | 55.36 | 53.85 | 53.95 | 26.975 | -1.63 (-2.93%) | 731,000 |
| 11 Oct 2005 | USD | 56.5 | 56.9 | 55.37 | 55.58 | 27.79 | -0.77 (-1.37%) | 604,400 |
| 10 Oct 2005 | USD | 56.2 | 56.49 | 56 | 56.35 | 28.175 | +0.05 (+0.09%) | 280,200 |
| 7 Oct 2005 | USD | 55.55 | 56.65 | 55.54 | 56.3 | 28.15 | +0.85 (+1.53%) | 479,400 |
| 6 Oct 2005 | USD | 55.97 | 56.7 | 55 | 55.45 | 27.725 | -0.38 (-0.68%) | 430,200 |
| 5 Oct 2005 | USD | 57.59 | 57.59 | 55.5 | 55.83 | 27.915 | -1.7 (-2.95%) | 486,400 |
| 4 Oct 2005 | USD | 57.98 | 58.78 | 57.3 | 57.53 | 28.765 | -0.37 (-0.64%) | 244,600 |
| 3 Oct 2005 | USD | 57.05 | 58.1 | 57 | 57.9 | 28.95 | +1.1 (+1.94%) | 361,600 |
| 30 Sep 2005 | USD | 57.55 | 58.9 | 56.72 | 56.8 | 28.4 | -0.84 (-1.46%) | 455,400 |
| 29 Sep 2005 | USD | 56.54 | 58.09 | 55.59 | 57.64 | 28.82 | +1.1 (+1.95%) | 440,600 |
| 28 Sep 2005 | USD | 57.6 | 57.75 | 56.41 | 56.54 | 28.27 | -0.94 (-1.64%) | 214,800 |
| 27 Sep 2005 | USD | 57.25 | 57.94 | 57.25 | 57.48 | 28.74 | +0.47 (+0.82%) | 288,800 |
| 26 Sep 2005 | USD | 56.4 | 57.85 | 56.21 | 57.01 | 28.505 | +1.01 (+1.80%) | 388,800 |
| 23 Sep 2005 | USD | 54.81 | 56.45 | 54.5 | 56 | 28 | +1.19 (+2.17%) | 418,000 |
| 22 Sep 2005 | USD | 54.06 | 55.15 | 52.84 | 54.81 | 27.405 | +0.75 (+1.39%) | 353,600 |
