| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | USD | 22.44 | 22.44 | 21.93 | 22.04 | 4.0073 | -0.5 (-2.22%) | 557,600 |
| 26 Oct 2005 | USD | 23.1 | 23.27 | 22.5 | 22.54 | 4.0982 | -0.21 (-0.92%) | 409,400 |
| 25 Oct 2005 | USD | 22.9 | 23.19 | 22.47 | 22.75 | 4.1364 | +0.06 (+0.26%) | 332,700 |
| 24 Oct 2005 | USD | 23.1 | 23.25 | 22.63 | 22.69 | 4.1255 | -0.71 (-3.03%) | 678,200 |
| 21 Oct 2005 | USD | 23.63 | 23.86 | 23.1201 | 23.4 | 4.2545 | +0.14 (+0.60%) | 638,700 |
| 20 Oct 2005 | USD | 23.5 | 23.61 | 23.2 | 23.26 | 4.2291 | -0.46 (-1.94%) | 1,127,900 |
| 19 Oct 2005 | USD | 22.8 | 23.72 | 22 | 23.72 | 4.3127 | +0.99 (+4.36%) | 1,386,900 |
| 18 Oct 2005 | USD | 23.09 | 23.12 | 22.52 | 22.73 | 4.1327 | -0.67 (-2.86%) | 736,300 |
| 17 Oct 2005 | USD | 23 | 23.48 | 22.89 | 23.4 | 4.2545 | +0.47 (+2.05%) | 653,200 |
| 14 Oct 2005 | USD | 23.3 | 23.3 | 22.77 | 22.93 | 4.1691 | -0.47 (-2.01%) | 947,800 |
| 13 Oct 2005 | USD | 23.77 | 24.1 | 23.03 | 23.4 | 4.2545 | -0.12 (-0.51%) | 1,268,600 |
| 12 Oct 2005 | USD | 24.3 | 24.44 | 23.38 | 23.52 | 4.2764 | -1.02 (-4.16%) | 1,045,500 |
| 11 Oct 2005 | USD | 24.75 | 25.2 | 24.5 | 24.54 | 4.4618 | +0.04 (+0.16%) | 605,800 |
| 10 Oct 2005 | USD | 24.77 | 24.83 | 24.35 | 24.5 | 4.4545 | -0.12 (-0.49%) | 530,800 |
| 7 Oct 2005 | USD | 23.61 | 24.73 | 23.61 | 24.62 | 4.4764 | +1.01 (+4.28%) | 1,340,300 |
| 6 Oct 2005 | USD | 24.25 | 24.5 | 23.31 | 23.61 | 4.2927 | -1.23 (-4.95%) | 1,505,700 |
| 5 Oct 2005 | USD | 27 | 27.16 | 24.77 | 24.84 | 4.5164 | -2.26 (-8.34%) | 1,559,100 |
| 4 Oct 2005 | USD | 27.78 | 27.85 | 27.03 | 27.1 | 4.9273 | -0.68 (-2.45%) | 1,145,000 |
| 3 Oct 2005 | USD | 28.2 | 28.28 | 27.72 | 27.78 | 5.0509 | -0.47 (-1.66%) | 748,600 |
| 30 Sep 2005 | USD | 27.05 | 28.33 | 27.02 | 28.25 | 5.1364 | +1.24 (+4.59%) | 836,100 |
| 29 Sep 2005 | USD | 26.6 | 27.184 | 26.35 | 27.01 | 4.9109 | +0.5 (+1.89%) | 834,400 |
| 28 Sep 2005 | USD | 27.1 | 27.5 | 26.28 | 26.51 | 4.82 | -0.53 (-1.96%) | 1,201,400 |
| 27 Sep 2005 | USD | 26.16 | 27.07 | 26.12 | 27.04 | 4.9164 | +1.41 (+5.50%) | 897,000 |
| 26 Sep 2005 | USD | 26.1 | 26.35 | 25.6 | 25.63 | 4.66 | -0.42 (-1.61%) | 1,108,700 |
| 23 Sep 2005 | USD | 25.75 | 26.13 | 25.75 | 26.05 | 4.7364 | +0.3 (+1.17%) | 933,400 |
| 22 Sep 2005 | USD | 26.3 | 26.45 | 25.6 | 25.75 | 4.6818 | -1.19 (-4.42%) | 1,696,000 |
| 21 Sep 2005 | USD | 26.3 | 27.38 | 26.3 | 26.94 | 4.8982 | +0.64 (+2.43%) | 1,095,600 |
| 20 Sep 2005 | USD | 26.25 | 26.55 | 26.01 | 26.3 | 4.7818 | +0.82 (+3.22%) | 757,600 |
| 19 Sep 2005 | USD | 25.51 | 26 | 25.38 | 25.48 | 4.6327 | -0.02 (-0.08%) | 534,100 |
| 16 Sep 2005 | USD | 25.06 | 25.6 | 25.02 | 25.5 | 4.6364 | +0.56 (+2.25%) | 763,700 |
