| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 23.78 | 24.85 | 23.66 | 24.28 | 24.28 | +0.38 (+1.59%) | 709,500 |
| 25 Oct 2005 | USD | 22.35 | 24.25 | 22.31 | 23.9 | 23.9 | +2.3 (+10.65%) | 884,400 |
| 24 Oct 2005 | USD | 21.2 | 22.18 | 21.2 | 21.6 | 21.6 | +0.29 (+1.36%) | 305,100 |
| 21 Oct 2005 | USD | 21.5 | 21.7 | 21.3 | 21.31 | 21.31 | -0.19 (-0.88%) | 210,300 |
| 20 Oct 2005 | USD | 21.35 | 21.63 | 21.35 | 21.5 | 21.5 | +0.21 (+0.99%) | 168,100 |
| 19 Oct 2005 | USD | 21 | 21.29 | 20.56 | 21.29 | 21.29 | +0.13 (+0.61%) | 724,700 |
| 18 Oct 2005 | USD | 21.65 | 21.72 | 21.12 | 21.16 | 21.16 | -0.56 (-2.58%) | 281,200 |
| 17 Oct 2005 | USD | 21.85 | 21.85 | 21.54 | 21.72 | 21.72 | -0.16 (-0.73%) | 115,100 |
| 14 Oct 2005 | USD | 21.68 | 21.98 | 21.4 | 21.88 | 21.88 | +0.3 (+1.39%) | 244,800 |
| 13 Oct 2005 | USD | 21.07 | 21.65 | 20.94 | 21.58 | 21.58 | +0.51 (+2.42%) | 369,400 |
| 12 Oct 2005 | USD | 21.42 | 21.55 | 20.73 | 21.07 | 21.07 | -0.4 (-1.86%) | 344,500 |
| 11 Oct 2005 | USD | 21.84 | 21.84 | 21.43 | 21.47 | 21.47 | -0.38 (-1.74%) | 187,000 |
| 10 Oct 2005 | USD | 21.76 | 22.25 | 21.75 | 21.85 | 21.85 | -0.36 (-1.62%) | 190,600 |
| 7 Oct 2005 | USD | 22.23 | 22.38 | 22.04 | 22.21 | 22.21 | +0.08 (+0.36%) | 57,300 |
| 6 Oct 2005 | USD | 22.21 | 22.45 | 21.83 | 22.13 | 22.13 | -0.07 (-0.32%) | 199,300 |
| 5 Oct 2005 | USD | 22.7 | 22.89 | 22.2 | 22.2 | 22.2 | -0.49 (-2.16%) | 155,500 |
| 4 Oct 2005 | USD | 22.82 | 22.91 | 22.55 | 22.69 | 22.69 | 0.0 (0.0%) | 180,200 |
| 3 Oct 2005 | USD | 23.32 | 23.44 | 22.69 | 22.69 | 22.69 | -0.63 (-2.70%) | 305,200 |
| 30 Sep 2005 | USD | 22.6 | 23.42 | 22.57 | 23.32 | 23.32 | +0.64 (+2.82%) | 321,200 |
| 29 Sep 2005 | USD | 22 | 22.76 | 21.91 | 22.68 | 22.68 | +0.81 (+3.70%) | 367,800 |
| 28 Sep 2005 | USD | 22.58 | 22.62 | 21.81 | 21.87 | 21.87 | -0.73 (-3.23%) | 205,900 |
| 27 Sep 2005 | USD | 22.26 | 22.8 | 22.2 | 22.6 | 22.6 | +0.34 (+1.53%) | 163,300 |
| 26 Sep 2005 | USD | 22.3 | 22.66 | 22.07 | 22.26 | 22.26 | +0.06 (+0.27%) | 116,600 |
| 23 Sep 2005 | USD | 22.16 | 22.51 | 22.11 | 22.2 | 22.2 | +0.1 (+0.45%) | 203,600 |
| 22 Sep 2005 | USD | 21.6 | 22.34 | 21.45 | 22.1 | 22.1 | +0.64 (+2.98%) | 286,700 |
| 21 Sep 2005 | USD | 21.52 | 21.67 | 21.21 | 21.46 | 21.46 | -0.06 (-0.28%) | 473,300 |
| 20 Sep 2005 | USD | 22.08 | 22.4 | 21.474 | 21.52 | 21.52 | -0.37 (-1.69%) | 210,400 |
| 19 Sep 2005 | USD | 22.51 | 22.6 | 21.61 | 21.89 | 21.89 | -0.61 (-2.71%) | 161,000 |
| 16 Sep 2005 | USD | 22.05 | 22.57 | 21.82 | 22.5 | 22.5 | +0.62 (+2.83%) | 323,500 |
| 15 Sep 2005 | USD | 22.33 | 22.35 | 21.5 | 21.88 | 21.88 | -0.52 (-2.32%) | 384,600 |
