| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | USD | 21.5429 | 21.7828 | 21.5429 | 21.6928 | 17.4801 | +0.03 (+0.14%) | 221,035 |
| 31 Oct 2005 | USD | 20.9031 | 22.7325 | 20.7831 | 21.6628 | 17.4559 | +0.81 (+3.88%) | 830,467 |
| 28 Oct 2005 | USD | 20.7431 | 23.6822 | 19.7435 | 20.8531 | 16.8035 | -2.489 (-10.66%) | 2,210,010 |
| 27 Oct 2005 | USD | 23.5922 | 23.5922 | 23.1223 | 23.3423 | 18.8093 | -0.1 (-0.43%) | 190,027 |
| 26 Oct 2005 | USD | 23.5922 | 23.5922 | 23.0124 | 23.4422 | 18.8898 | -0.05 (-0.21%) | 187,231 |
| 25 Oct 2005 | USD | 23.3823 | 23.5522 | 23.2023 | 23.4922 | 18.9301 | +0.12 (+0.51%) | 125,797 |
| 24 Oct 2005 | USD | 23.1523 | 23.3922 | 22.9924 | 23.3723 | 18.8334 | +0.28 (+1.21%) | 263,422 |
| 21 Oct 2005 | USD | 23.1623 | 23.1923 | 22.9924 | 23.0923 | 18.6078 | +0.02 (+0.09%) | 155,540 |
| 20 Oct 2005 | USD | 22.3226 | 23.2723 | 22.3226 | 23.0724 | 18.5918 | +0.7 (+3.13%) | 437,522 |
| 19 Oct 2005 | USD | 22.0927 | 22.4126 | 22.0427 | 22.3726 | 18.0279 | +0.15 (+0.67%) | 131,052 |
| 18 Oct 2005 | USD | 22.2726 | 22.3726 | 22.0927 | 22.2226 | 17.907 | -0.07 (-0.31%) | 260,188 |
| 17 Oct 2005 | USD | 22.0027 | 22.4925 | 21.9927 | 22.2926 | 17.9634 | +0.56 (+2.58%) | 589,577 |
| 14 Oct 2005 | USD | 21.143 | 21.9027 | 21.143 | 21.7328 | 17.5123 | +0.74 (+3.52%) | 592,521 |
| 13 Oct 2005 | USD | 20.9331 | 21.063 | 20.8431 | 20.993 | 16.9162 | +0.01 (+0.05%) | 118,994 |
| 12 Oct 2005 | USD | 20.7431 | 21.043 | 20.7231 | 20.983 | 16.9081 | -0.23 (-1.08%) | 329,079 |
| 11 Oct 2005 | USD | 21.243 | 21.2929 | 21.123 | 21.213 | 17.0935 | -0.1 (-0.47%) | 172,839 |
| 10 Oct 2005 | USD | 20.7931 | 21.3129 | 20.7931 | 21.3129 | 17.174 | +0.46 (+2.20%) | 81,714 |
| 7 Oct 2005 | USD | 20.9531 | 20.983 | 20.5632 | 20.8531 | 16.8035 | -0.02 (-0.10%) | 143,139 |
| 6 Oct 2005 | USD | 21.3629 | 21.3629 | 20.5332 | 20.8731 | 16.8196 | -0.38 (-1.79%) | 201,486 |
| 5 Oct 2005 | USD | 21.163 | 21.3129 | 20.6632 | 21.253 | 17.1257 | +0.01 (+0.05%) | 194,030 |
| 4 Oct 2005 | USD | 21.3229 | 21.3629 | 21.0592 | 21.243 | 17.1176 | 0.0 (0.0%) | 147,785 |
| 3 Oct 2005 | USD | 21.033 | 21.3829 | 21.033 | 21.243 | 17.1176 | +0.21 (+1.00%) | 45,714 |
| 30 Sep 2005 | USD | 21.073 | 21.143 | 20.8931 | 21.033 | 16.9484 | +0.01 (+0.05%) | 111,442 |
| 29 Sep 2005 | USD | 21.173 | 21.173 | 20.5932 | 21.023 | 16.9404 | -0.1 (-0.47%) | 24,105 |
| 28 Sep 2005 | USD | 21.093 | 21.193 | 20.8131 | 21.123 | 17.021 | +0.08 (+0.38%) | 32,946 |
| 27 Sep 2005 | USD | 20.5532 | 21.163 | 20.5532 | 21.043 | 16.9565 | +0.35 (+1.69%) | 43,629 |
| 26 Sep 2005 | USD | 20.7231 | 20.993 | 20.4032 | 20.6931 | 16.6745 | -0.01 (-0.05%) | 101,983 |
| 23 Sep 2005 | USD | 20.6432 | 20.993 | 20.5632 | 20.7031 | 16.6826 | +0.09 (+0.44%) | 635,120 |
| 22 Sep 2005 | USD | 20.973 | 20.973 | 20.4832 | 20.6132 | 16.6102 | -0.34 (-1.62%) | 172,799 |
| 21 Sep 2005 | USD | 21.4429 | 21.4429 | 19.9434 | 20.9531 | 16.884 | -0.61 (-2.83%) | 214,671 |
