| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2005 | USD | 44.09 | 44.89 | 44.06 | 44.62 | 44.62 | +0.49 (+1.11%) | 569,749 |
| 28 Oct 2005 | USD | 44.58 | 44.78 | 43.95 | 44.13 | 44.13 | +0.08 (+0.18%) | 1,196,890 |
| 27 Oct 2005 | USD | 44.38 | 44.92 | 43.96 | 44.05 | 44.05 | -0.75 (-1.67%) | 778,562 |
| 26 Oct 2005 | USD | 45.04 | 45.25 | 44.34 | 44.8 | 44.8 | -0.13 (-0.29%) | 540,587 |
| 25 Oct 2005 | USD | 44.56 | 44.95 | 44.39 | 44.93 | 44.93 | +0.56 (+1.26%) | 830,980 |
| 24 Oct 2005 | USD | 44.65 | 44.86 | 44 | 44.37 | 44.37 | -0.23 (-0.52%) | 1,135,213 |
| 21 Oct 2005 | USD | 44.3 | 44.68 | 43.62 | 44.6 | 44.6 | +0.63 (+1.43%) | 616,216 |
| 20 Oct 2005 | USD | 44.1 | 44.12 | 43.75 | 43.97 | 43.97 | -0.11 (-0.25%) | 1,239,207 |
| 19 Oct 2005 | USD | 43.84 | 44.39 | 43.7 | 44.08 | 44.08 | +0.32 (+0.73%) | 896,191 |
| 18 Oct 2005 | USD | 43.61 | 43.96 | 43.12 | 43.76 | 43.76 | +0.02 (+0.05%) | 486,598 |
| 17 Oct 2005 | USD | 43.4 | 43.86 | 42.99 | 43.74 | 43.74 | +0.6 (+1.39%) | 716,912 |
| 14 Oct 2005 | USD | 43.34 | 43.48 | 42.9 | 43.14 | 43.14 | -0.2 (-0.46%) | 691,617 |
| 13 Oct 2005 | USD | 43.67 | 43.76 | 42.8 | 43.34 | 43.34 | -0.44 (-1.01%) | 735,109 |
| 12 Oct 2005 | USD | 43.55 | 44.09 | 43.083 | 43.78 | 43.78 | +0.19 (+0.44%) | 754,318 |
| 11 Oct 2005 | USD | 44 | 44.11 | 43.46 | 43.59 | 43.59 | -0.52 (-1.18%) | 804,805 |
| 10 Oct 2005 | USD | 44.1 | 44.5 | 43.9 | 44.11 | 44.11 | +0.22 (+0.50%) | 339,085 |
| 7 Oct 2005 | USD | 43.53 | 44.2 | 43.34 | 43.89 | 43.89 | +0.25 (+0.57%) | 376,567 |
| 6 Oct 2005 | USD | 43.8 | 44.07 | 43.24 | 43.64 | 43.64 | -0.01 (-0.02%) | 533,816 |
| 5 Oct 2005 | USD | 44.2 | 44.39 | 43.49 | 43.65 | 43.65 | -0.64 (-1.45%) | 545,004 |
| 4 Oct 2005 | USD | 45 | 45.08 | 44.19 | 44.29 | 44.29 | -0.52 (-1.16%) | 799,227 |
| 3 Oct 2005 | USD | 45.41 | 45.48 | 44.8 | 44.81 | 44.81 | -0.54 (-1.19%) | 1,239,288 |
| 30 Sep 2005 | USD | 45 | 45.97 | 44.94 | 45.35 | 45.35 | +0.47 (+1.05%) | 2,120,496 |
| 29 Sep 2005 | USD | 44.4 | 44.95 | 43.92 | 44.88 | 44.88 | +0.47 (+1.06%) | 673,282 |
| 28 Sep 2005 | USD | 44.59 | 44.95 | 44.09 | 44.41 | 44.41 | -0.08 (-0.18%) | 1,803,627 |
| 27 Sep 2005 | USD | 43.96 | 44.75 | 43.45 | 44.49 | 44.49 | +0.59 (+1.34%) | 1,196,052 |
| 26 Sep 2005 | USD | 43.75 | 43.94 | 43.28 | 43.9 | 43.9 | +0.36 (+0.83%) | 683,182 |
| 23 Sep 2005 | USD | 43.34 | 43.66 | 43.09 | 43.54 | 43.54 | +0.21 (+0.48%) | 280,929 |
| 22 Sep 2005 | USD | 43.27 | 43.4 | 42.81 | 43.33 | 43.33 | +0.06 (+0.14%) | 951,808 |
| 21 Sep 2005 | USD | 43.78 | 43.85 | 43.18 | 43.27 | 43.27 | -0.63 (-1.44%) | 1,008,423 |
| 20 Sep 2005 | USD | 43.23 | 44.72 | 43.13 | 43.9 | 43.9 | +1.03 (+2.40%) | 2,412,209 |
