| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | USD | 34.05 | 34.05 | 32.9 | 32.91 | 32.91 | -1.31 (-3.83%) | 82,100 |
| 26 Oct 2005 | USD | 34.36 | 35.2 | 33.8 | 34.22 | 34.22 | -0.05 (-0.15%) | 173,100 |
| 25 Oct 2005 | USD | 35.15 | 35.49 | 34.01 | 34.27 | 34.27 | -0.95 (-2.70%) | 223,800 |
| 24 Oct 2005 | USD | 34.71 | 35.4 | 34.62 | 35.22 | 35.22 | +0.62 (+1.79%) | 205,200 |
| 21 Oct 2005 | USD | 34.25 | 35.4 | 34.17 | 34.6 | 34.6 | +0.75 (+2.22%) | 366,200 |
| 20 Oct 2005 | USD | 33.96 | 34.68 | 33.54 | 33.85 | 33.85 | -0.21 (-0.62%) | 213,000 |
| 19 Oct 2005 | USD | 34.5 | 34.51 | 32.34 | 34.06 | 34.06 | -0.45 (-1.30%) | 413,000 |
| 18 Oct 2005 | USD | 34.5 | 35.02 | 34.49 | 34.51 | 34.51 | 0.0 (0.0%) | 230,100 |
| 17 Oct 2005 | USD | 34.6 | 35.23 | 34.26 | 34.51 | 34.51 | -0.19 (-0.55%) | 425,600 |
| 14 Oct 2005 | USD | 33.55 | 35.19 | 33.55 | 34.7 | 34.7 | +1.4 (+4.20%) | 727,600 |
| 13 Oct 2005 | USD | 32.49 | 33.37 | 32.35 | 33.3 | 33.3 | 0.0 (0.0%) | 177,700 |
| 12 Oct 2005 | USD | 33.28 | 33.3 | 32.58 | 33.3 | 33.3 | +0.02 (+0.06%) | 264,000 |
| 11 Oct 2005 | USD | 31.84 | 33.29 | 31.84 | 33.28 | 33.28 | +1.52 (+4.79%) | 306,600 |
| 10 Oct 2005 | USD | 31.77 | 32.08 | 31.39 | 31.76 | 31.76 | -0.14 (-0.44%) | 134,500 |
| 7 Oct 2005 | USD | 31 | 32.33 | 31 | 31.9 | 31.9 | +0.9 (+2.90%) | 194,100 |
| 6 Oct 2005 | USD | 31.05 | 32 | 30.58 | 31 | 31 | -0.21 (-0.67%) | 387,300 |
| 5 Oct 2005 | USD | 31.31 | 31.33 | 28.25 | 31.21 | 31.21 | -0.54 (-1.70%) | 475,600 |
| 4 Oct 2005 | USD | 32.4 | 32.91 | 31 | 31.75 | 31.75 | -0.28 (-0.87%) | 284,200 |
| 3 Oct 2005 | USD | 32.4 | 33.05 | 32 | 32.03 | 32.03 | -0.42 (-1.29%) | 172,400 |
| 30 Sep 2005 | USD | 32.22 | 32.74 | 32.17 | 32.45 | 32.45 | +0.16 (+0.50%) | 200,300 |
| 29 Sep 2005 | USD | 33.25 | 33.3 | 32.24 | 32.29 | 32.29 | -0.47 (-1.43%) | 176,800 |
| 28 Sep 2005 | USD | 32.27 | 33.11 | 31.73 | 32.76 | 32.76 | +0.74 (+2.31%) | 224,800 |
| 27 Sep 2005 | USD | 32.62 | 32.62 | 31.69 | 32.02 | 32.02 | -0.67 (-2.05%) | 88,000 |
| 26 Sep 2005 | USD | 32.85 | 33.15 | 32.27 | 32.69 | 32.69 | +0.43 (+1.33%) | 260,300 |
| 23 Sep 2005 | USD | 30.89 | 32.5 | 30.89 | 32.26 | 32.26 | +1.5 (+4.88%) | 175,500 |
| 22 Sep 2005 | USD | 31.73 | 31.8 | 30.36 | 30.76 | 30.76 | -0.94 (-2.97%) | 489,900 |
| 21 Sep 2005 | USD | 32.15 | 32.9 | 31.52 | 31.7 | 31.7 | -0.56 (-1.74%) | 528,200 |
| 20 Sep 2005 | USD | 32.55 | 33.06 | 32.15 | 32.26 | 32.26 | -0.24 (-0.74%) | 197,300 |
| 19 Sep 2005 | USD | 34.7 | 34.85 | 32.36 | 32.5 | 32.5 | -0.8 (-2.40%) | 643,100 |
| 16 Sep 2005 | USD | 32.07 | 33.6 | 31.89 | 33.3 | 33.3 | +1.63 (+5.15%) | 557,800 |
