| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2005 | USD | 40.61 | 40.81 | 40.36 | 40.65 | 8.13 | +0.5 (+1.25%) | 461,200 |
| 27 Oct 2005 | USD | 40.72 | 40.8 | 40.13 | 40.15 | 8.03 | -0.81 (-1.98%) | 51,600 |
| 26 Oct 2005 | USD | 41.03 | 41.4299 | 40.91 | 40.96 | 8.192 | -0.05 (-0.12%) | 138,500 |
| 25 Oct 2005 | USD | 41.08 | 41.16 | 40.73 | 41.01 | 8.202 | -0.09 (-0.22%) | 29,200 |
| 24 Oct 2005 | USD | 40.08 | 41.16 | 40.08 | 41.1 | 8.22 | +1.07 (+2.67%) | 51,900 |
| 21 Oct 2005 | USD | 39.84 | 40.22 | 39.82 | 40.03 | 8.006 | +0.34 (+0.86%) | 177,700 |
| 20 Oct 2005 | USD | 40.01 | 40.14 | 39.53 | 39.69 | 7.938 | +0.01 (+0.03%) | 358,200 |
| 19 Oct 2005 | USD | 39.15 | 39.69 | 39.03 | 39.68 | 7.936 | +0.45 (+1.15%) | 106,800 |
| 18 Oct 2005 | USD | 39.41 | 39.5 | 39.23 | 39.23 | 7.846 | -0.19 (-0.48%) | 40,800 |
| 17 Oct 2005 | USD | 39.4 | 39.47 | 39.28 | 39.42 | 7.884 | +0.05 (+0.13%) | 40,100 |
| 14 Oct 2005 | USD | 39 | 39.42 | 38.89 | 39.37 | 7.874 | +0.74 (+1.92%) | 64,500 |
| 13 Oct 2005 | USD | 38.3 | 38.74 | 38.3 | 38.63 | 7.726 | +0.13 (+0.34%) | 699,900 |
| 12 Oct 2005 | USD | 39 | 39.16 | 38.5 | 38.5 | 7.7 | -0.42 (-1.08%) | 85,100 |
| 11 Oct 2005 | USD | 39.3 | 39.33 | 38.89 | 38.92 | 7.784 | -0.33 (-0.84%) | 59,900 |
| 10 Oct 2005 | USD | 39.42 | 39.42 | 39.2 | 39.25 | 7.85 | -0.01 (-0.03%) | 45,000 |
| 7 Oct 2005 | USD | 39.31 | 39.33 | 39.09 | 39.26 | 7.852 | +0.04 (+0.10%) | 92,000 |
| 6 Oct 2005 | USD | 39.73 | 39.75 | 39 | 39.22 | 7.844 | -0.68 (-1.70%) | 222,000 |
| 5 Oct 2005 | USD | 40.32 | 40.32 | 39.89 | 39.9 | 7.98 | -0.62 (-1.53%) | 136,700 |
| 4 Oct 2005 | USD | 41.05 | 41.16 | 40.52 | 40.52 | 8.104 | -0.63 (-1.53%) | 105,300 |
| 3 Oct 2005 | USD | 41.07 | 41.29 | 41.04 | 41.15 | 8.23 | +0.05 (+0.12%) | 173,600 |
| 30 Sep 2005 | USD | 40.55 | 41.15 | 40.55 | 41.1 | 8.22 | +0.37 (+0.91%) | 630,000 |
| 29 Sep 2005 | USD | 40.01 | 40.74 | 39.77 | 40.73 | 8.146 | +0.71 (+1.77%) | 32,800 |
| 28 Sep 2005 | USD | 40.05 | 40.15 | 39.88 | 40.02 | 8.004 | +0.05 (+0.13%) | 32,400 |
| 27 Sep 2005 | USD | 39.84 | 40.11 | 39.8 | 39.97 | 7.994 | +0.17 (+0.43%) | 53,600 |
| 26 Sep 2005 | USD | 39.96 | 40.02 | 39.64 | 39.8 | 7.96 | +0.05 (+0.13%) | 86,800 |
| 23 Sep 2005 | USD | 39.6 | 39.85 | 39.59 | 39.75 | 7.95 | -0.39 (-0.97%) | 444,500 |
| 22 Sep 2005 | USD | 39.99 | 40.14 | 39.66 | 40.14 | 8.028 | +0.1 (+0.25%) | 740,300 |
| 21 Sep 2005 | USD | 40.6 | 40.6 | 40.03 | 40.04 | 8.008 | -0.73 (-1.79%) | 57,800 |
| 20 Sep 2005 | USD | 40.78 | 41.13 | 40.648 | 40.77 | 8.154 | +0.14 (+0.34%) | 180,700 |
| 19 Sep 2005 | USD | 40.85 | 40.99 | 40.61 | 40.63 | 8.126 | -0.43 (-1.05%) | 314,400 |
