| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | USD | 28.1 | 28.23 | 27.57 | 27.7 | 6.925 | -0.3 (-1.07%) | 177,200 |
| 24 Oct 2005 | USD | 27.69 | 28.14 | 27.6 | 28 | 7 | +0.33 (+1.19%) | 226,000 |
| 21 Oct 2005 | USD | 27.75 | 27.9 | 27.45 | 27.67 | 6.9175 | -0.23 (-0.82%) | 252,800 |
| 20 Oct 2005 | USD | 27.59 | 27.9 | 27.59 | 27.9 | 6.975 | +0.31 (+1.12%) | 112,800 |
| 19 Oct 2005 | USD | 27.78 | 27.78 | 27.4 | 27.59 | 6.8975 | +0.01 (+0.04%) | 190,000 |
| 18 Oct 2005 | USD | 28.11 | 28.11 | 27.5 | 27.58 | 6.895 | -0.53 (-1.89%) | 337,600 |
| 17 Oct 2005 | USD | 27.85 | 28.35 | 27.8 | 28.11 | 7.0275 | +0.36 (+1.30%) | 144,000 |
| 14 Oct 2005 | USD | 27.41 | 27.9 | 27.3 | 27.75 | 6.9375 | +0.54 (+1.98%) | 321,600 |
| 13 Oct 2005 | USD | 25.42 | 27.22 | 25.42 | 27.21 | 6.8025 | +1.8 (+7.08%) | 1,238,800 |
| 12 Oct 2005 | USD | 28.25 | 28.25 | 25.25 | 25.41 | 6.3525 | -2.9 (-10.24%) | 1,225,200 |
| 11 Oct 2005 | USD | 28.7 | 28.71 | 28.26 | 28.31 | 7.0775 | -0.39 (-1.36%) | 108,000 |
| 10 Oct 2005 | USD | 28.75 | 28.81 | 28.68 | 28.7 | 7.175 | +0.1 (+0.35%) | 267,200 |
| 7 Oct 2005 | USD | 28.9 | 28.92 | 28.55 | 28.6 | 7.15 | +0.36 (+1.27%) | 193,200 |
| 6 Oct 2005 | USD | 28.75 | 28.88 | 28.22 | 28.24 | 7.06 | -0.43 (-1.50%) | 228,000 |
| 5 Oct 2005 | USD | 28.5 | 28.79 | 28.35 | 28.67 | 7.1675 | +0.17 (+0.60%) | 510,800 |
| 4 Oct 2005 | USD | 28.93 | 29.34 | 28.5 | 28.5 | 7.125 | -0.41 (-1.42%) | 456,400 |
| 3 Oct 2005 | USD | 30.34 | 30.45 | 28.75 | 28.91 | 7.2275 | -1.23 (-4.08%) | 927,600 |
| 30 Sep 2005 | USD | 29.72 | 30.5 | 29.43 | 30.14 | 7.535 | +0.47 (+1.58%) | 392,400 |
| 29 Sep 2005 | USD | 29.5 | 29.67 | 29.48 | 29.67 | 7.4175 | +0.17 (+0.58%) | 320,000 |
| 28 Sep 2005 | USD | 28.75 | 29.6 | 28.75 | 29.5 | 7.375 | +0.28 (+0.96%) | 435,200 |
| 27 Sep 2005 | USD | 29.65 | 29.65 | 29.01 | 29.22 | 7.305 | -0.38 (-1.28%) | 274,400 |
| 26 Sep 2005 | USD | 28.23 | 29.74 | 28.23 | 29.6 | 7.4 | +1.47 (+5.23%) | 668,800 |
| 23 Sep 2005 | USD | 28 | 28.13 | 27.6 | 28.13 | 7.0325 | +0.13 (+0.46%) | 239,200 |
| 22 Sep 2005 | USD | 27.8 | 28.09 | 27.67 | 28 | 7 | +0.4 (+1.45%) | 980,000 |
| 21 Sep 2005 | USD | 29.57 | 29.57 | 26.5 | 27.6 | 6.9 | -1.77 (-6.03%) | 1,777,200 |
| 20 Sep 2005 | USD | 29.53 | 29.95 | 29.25 | 29.37 | 7.3425 | -0.08 (-0.27%) | 350,000 |
| 19 Sep 2005 | USD | 29.13 | 29.69 | 29.13 | 29.45 | 7.3625 | +0.42 (+1.45%) | 157,600 |
| 16 Sep 2005 | USD | 28.4 | 29.2 | 28.4 | 29.03 | 7.2575 | +0.73 (+2.58%) | 455,600 |
| 15 Sep 2005 | USD | 28.51 | 28.84 | 28.2 | 28.3 | 7.075 | -0.2 (-0.70%) | 942,000 |
| 14 Sep 2005 | USD | 29.4 | 29.49 | 28.27 | 28.5 | 7.125 | -0.8 (-2.73%) | 397,600 |
