| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 42.65 | 43.09 | 42.15 | 42.3 | 42.3 | -0.35 (-0.82%) | 303,162 |
| 1 Nov 2005 | USD | 43.26 | 43.56 | 42.12 | 42.65 | 42.65 | -0.81 (-1.86%) | 283,281 |
| 31 Oct 2005 | USD | 42.91 | 43.69 | 41.8 | 43.46 | 43.46 | +0.93 (+2.19%) | 507,059 |
| 28 Oct 2005 | USD | 43.02 | 45.49 | 42.17 | 42.53 | 42.53 | +0.18 (+0.43%) | 799,451 |
| 27 Oct 2005 | USD | 42.29 | 43 | 42.05 | 42.35 | 42.35 | -0.13 (-0.31%) | 378,437 |
| 26 Oct 2005 | USD | 43.42 | 43.42 | 41.714 | 42.48 | 42.48 | -0.73 (-1.69%) | 319,211 |
| 25 Oct 2005 | USD | 43.43 | 43.878 | 42.68 | 43.21 | 43.21 | -0.38 (-0.87%) | 282,765 |
| 24 Oct 2005 | USD | 43.01 | 44.48 | 42.67 | 43.59 | 43.59 | +0.97 (+2.28%) | 477,527 |
| 21 Oct 2005 | USD | 42.11 | 43.25 | 41.86 | 42.62 | 42.62 | +0.64 (+1.52%) | 263,336 |
| 20 Oct 2005 | USD | 41.36 | 43.41 | 41.2 | 41.98 | 41.98 | +0.89 (+2.17%) | 578,349 |
| 19 Oct 2005 | USD | 38.53 | 41.2 | 38.4 | 41.09 | 41.09 | +3.01 (+7.90%) | 1,406,451 |
| 18 Oct 2005 | USD | 39.82 | 40.17 | 37.98 | 38.08 | 38.08 | -1.95 (-4.87%) | 491,066 |
| 17 Oct 2005 | USD | 40.51 | 41.25 | 39.29 | 40.03 | 40.03 | -0.39 (-0.96%) | 237,959 |
| 14 Oct 2005 | USD | 40.12 | 40.5 | 39.29 | 40.42 | 40.42 | +0.46 (+1.15%) | 294,578 |
| 13 Oct 2005 | USD | 39.78 | 40.72 | 39.09 | 39.96 | 39.96 | -0.02 (-0.05%) | 597,327 |
| 12 Oct 2005 | USD | 40.5 | 40.93 | 39.39 | 39.98 | 39.98 | -0.62 (-1.53%) | 301,652 |
| 11 Oct 2005 | USD | 42.77 | 42.87 | 40.11 | 40.6 | 40.6 | -2.06 (-4.83%) | 601,962 |
| 10 Oct 2005 | USD | 43.05 | 43.38 | 42.56 | 42.66 | 42.66 | -0.61 (-1.41%) | 147,478 |
| 7 Oct 2005 | USD | 42.84 | 43.78 | 42.84 | 43.27 | 43.27 | +0.58 (+1.36%) | 245,418 |
| 6 Oct 2005 | USD | 43.77 | 43.98 | 42.3 | 42.69 | 42.69 | -1.19 (-2.71%) | 313,417 |
| 5 Oct 2005 | USD | 45.85 | 45.9 | 43.28 | 43.88 | 43.88 | -2.3 (-4.98%) | 317,649 |
| 4 Oct 2005 | USD | 45.73 | 47.43 | 44.4 | 46.18 | 46.18 | +0.47 (+1.03%) | 354,487 |
| 3 Oct 2005 | USD | 45.4 | 45.99 | 45.16 | 45.71 | 45.71 | +0.05 (+0.11%) | 235,846 |
| 30 Sep 2005 | USD | 46.23 | 46.68 | 45.37 | 45.66 | 45.66 | -0.69 (-1.49%) | 157,315 |
| 29 Sep 2005 | USD | 45.2 | 46.41 | 44.94 | 46.35 | 46.35 | +1.2 (+2.66%) | 323,739 |
| 28 Sep 2005 | USD | 45.89 | 46.88 | 44.87 | 45.15 | 45.15 | -0.74 (-1.61%) | 322,871 |
| 27 Sep 2005 | USD | 45.42 | 46.62 | 45.25 | 45.89 | 45.89 | +0.45 (+0.99%) | 318,858 |
| 26 Sep 2005 | USD | 45.08 | 46.18 | 45 | 45.44 | 45.44 | +0.62 (+1.38%) | 302,496 |
| 23 Sep 2005 | USD | 44.1 | 45.13 | 43.6 | 44.82 | 44.82 | +0.58 (+1.31%) | 401,049 |
| 22 Sep 2005 | USD | 46.84 | 47.2 | 44.21 | 44.24 | 44.24 | -3.06 (-6.47%) | 757,925 |
