| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 37.6 | 37.87 | 37.6 | 37.73 | 37.73 | -0.07 (-0.19%) | 266,421 |
| 25 Oct 2005 | USD | 37.76 | 38.01 | 37.48 | 37.8 | 37.8 | -0.14 (-0.37%) | 488,153 |
| 24 Oct 2005 | USD | 36.82 | 37.99 | 36.78 | 37.94 | 37.94 | +1.12 (+3.04%) | 390,364 |
| 21 Oct 2005 | USD | 36.44 | 36.89 | 36.36 | 36.82 | 36.82 | +0.34 (+0.93%) | 415,953 |
| 20 Oct 2005 | USD | 36.85 | 36.98 | 36.28 | 36.48 | 36.48 | -0.5 (-1.35%) | 648,204 |
| 19 Oct 2005 | USD | 33.76 | 37 | 33.76 | 36.98 | 36.98 | +3.92 (+11.86%) | 1,480,660 |
| 18 Oct 2005 | USD | 33.09 | 33.19 | 32.99 | 33.06 | 33.06 | -0.04 (-0.12%) | 387,373 |
| 17 Oct 2005 | USD | 33.42 | 33.74 | 32.96 | 33.1 | 33.1 | -0.4 (-1.19%) | 286,232 |
| 14 Oct 2005 | USD | 32.9 | 33.71 | 32.8 | 33.5 | 33.5 | +0.6 (+1.82%) | 184,774 |
| 13 Oct 2005 | USD | 32.07 | 33 | 31.9 | 32.9 | 32.9 | +0.85 (+2.65%) | 357,937 |
| 12 Oct 2005 | USD | 31.85 | 32.22 | 31.73 | 32.05 | 32.05 | +0.2 (+0.63%) | 275,455 |
| 11 Oct 2005 | USD | 32.35 | 32.35 | 31.56 | 31.85 | 31.85 | -0.46 (-1.42%) | 450,999 |
| 10 Oct 2005 | USD | 32.56 | 32.57 | 32.01 | 32.31 | 32.31 | -0.25 (-0.77%) | 338,193 |
| 7 Oct 2005 | USD | 33 | 33.24 | 32.49 | 32.56 | 32.56 | -0.39 (-1.18%) | 314,957 |
| 6 Oct 2005 | USD | 33.57 | 33.8401 | 32.71 | 32.95 | 32.95 | -0.6 (-1.79%) | 258,967 |
| 5 Oct 2005 | USD | 33.8 | 34.17 | 33.5 | 33.55 | 33.55 | -0.32 (-0.94%) | 291,025 |
| 4 Oct 2005 | USD | 34.57 | 34.6 | 33.82 | 33.87 | 33.87 | -0.57 (-1.66%) | 229,353 |
| 3 Oct 2005 | USD | 33.9 | 34.5 | 33.9 | 34.44 | 34.44 | +0.4 (+1.18%) | 138,720 |
| 30 Sep 2005 | USD | 33.91 | 34.13 | 33.75 | 34.04 | 34.04 | +0.06 (+0.18%) | 159,775 |
| 29 Sep 2005 | USD | 33.71 | 34.08 | 33.68 | 33.98 | 33.98 | +0.25 (+0.74%) | 192,140 |
| 28 Sep 2005 | USD | 34 | 34.07 | 33.58 | 33.73 | 33.73 | -0.27 (-0.79%) | 327,063 |
| 27 Sep 2005 | USD | 33.98 | 34.1 | 33.83 | 34 | 34 | +0.02 (+0.06%) | 243,533 |
| 26 Sep 2005 | USD | 33.8 | 34.16 | 33.8 | 33.98 | 33.98 | +0.33 (+0.98%) | 278,367 |
| 23 Sep 2005 | USD | 33.23 | 33.76 | 33 | 33.65 | 33.65 | +0.47 (+1.42%) | 230,473 |
| 22 Sep 2005 | USD | 33.48 | 33.48 | 32.98 | 33.18 | 33.18 | -0.26 (-0.78%) | 162,343 |
| 21 Sep 2005 | USD | 33.66 | 33.7 | 33 | 33.44 | 33.44 | -0.26 (-0.77%) | 308,621 |
| 20 Sep 2005 | USD | 34.14 | 34.4 | 33.67 | 33.7 | 33.7 | -0.37 (-1.09%) | 350,969 |
| 19 Sep 2005 | USD | 34.04 | 34.34 | 34 | 34.07 | 34.07 | -0.13 (-0.38%) | 291,035 |
| 16 Sep 2005 | USD | 33.19 | 34.32 | 33.15 | 34.2 | 34.2 | +1.85 (+5.72%) | 606,428 |
| 15 Sep 2005 | USD | 32.63 | 32.63 | 32.09 | 32.35 | 32.35 | -0.1 (-0.31%) | 255,167 |
