| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 29.76 | 30.0699 | 29.45 | 29.75 | 3.7188 | +0.13 (+0.44%) | 115,016 |
| 25 Oct 2005 | USD | 29.59 | 30.12 | 29.16 | 29.62 | 3.7025 | +0.12 (+0.41%) | 123,606 |
| 24 Oct 2005 | USD | 29.03 | 29.58 | 29 | 29.5 | 3.6875 | +0.56 (+1.94%) | 131,944 |
| 21 Oct 2005 | USD | 29.02 | 29.16 | 28.72 | 28.94 | 3.6175 | -0.01 (-0.03%) | 109,333 |
| 20 Oct 2005 | USD | 28.62 | 29.36 | 28.62 | 28.95 | 3.6187 | +0.26 (+0.91%) | 306,696 |
| 19 Oct 2005 | USD | 28.7 | 28.95 | 28.32 | 28.69 | 3.5863 | -0.15 (-0.52%) | 283,096 |
| 18 Oct 2005 | USD | 28.89 | 29.12 | 28.68 | 28.84 | 3.605 | -0.24 (-0.83%) | 140,979 |
| 17 Oct 2005 | USD | 29.08 | 29.54 | 28.85 | 29.08 | 3.635 | -0.2 (-0.68%) | 117,692 |
| 14 Oct 2005 | USD | 29.36 | 29.59 | 28.84 | 29.28 | 3.66 | +0.07 (+0.24%) | 78,055 |
| 13 Oct 2005 | USD | 29.32 | 29.8 | 29 | 29.21 | 3.6513 | +0.04 (+0.14%) | 275,895 |
| 12 Oct 2005 | USD | 29.03 | 29.4 | 28.75 | 29.17 | 3.6463 | +0.07 (+0.24%) | 456,118 |
| 11 Oct 2005 | USD | 29.9 | 29.9 | 28.51 | 29.1 | 3.6375 | -0.71 (-2.38%) | 587,794 |
| 10 Oct 2005 | USD | 30.51 | 30.51 | 29.4 | 29.81 | 3.7262 | -0.69 (-2.26%) | 222,885 |
| 7 Oct 2005 | USD | 29.54 | 30.5 | 29.4 | 30.5 | 3.8125 | +1.25 (+4.27%) | 115,659 |
| 6 Oct 2005 | USD | 29.67 | 30.23 | 28.92 | 29.25 | 3.6562 | -0.21 (-0.71%) | 143,722 |
| 5 Oct 2005 | USD | 30.45 | 30.45 | 29.44 | 29.46 | 3.6825 | -0.82 (-2.71%) | 183,669 |
| 4 Oct 2005 | USD | 30.09 | 30.43 | 29.94 | 30.28 | 3.785 | +0.23 (+0.77%) | 195,790 |
| 3 Oct 2005 | USD | 30.15 | 30.74 | 30 | 30.05 | 3.7563 | -0.15 (-0.50%) | 161,769 |
| 30 Sep 2005 | USD | 30.59 | 30.619 | 30.1 | 30.2 | 3.775 | -0.47 (-1.53%) | 425,540 |
| 29 Sep 2005 | USD | 30 | 30.93 | 30 | 30.67 | 3.8338 | +1.52 (+5.21%) | 1,203,923 |
| 28 Sep 2005 | USD | 29 | 29.27 | 28.6 | 29.15 | 3.6437 | +0.19 (+0.66%) | 165,919 |
| 27 Sep 2005 | USD | 28 | 29.19 | 27.9 | 28.96 | 3.62 | +0.88 (+3.13%) | 145,344 |
| 26 Sep 2005 | USD | 28.29 | 28.29 | 27.85 | 28.08 | 3.51 | -0.07 (-0.25%) | 102,777 |
| 23 Sep 2005 | USD | 27.53 | 28.58 | 27.53 | 28.15 | 3.5187 | +0.22 (+0.79%) | 45,659 |
| 22 Sep 2005 | USD | 27.14 | 28 | 26.76 | 27.93 | 3.4912 | +0.54 (+1.97%) | 68,228 |
| 21 Sep 2005 | USD | 27.92 | 28 | 26.32 | 27.39 | 3.4238 | -0.76 (-2.70%) | 209,893 |
| 20 Sep 2005 | USD | 29.26 | 29.26 | 27.59 | 28.15 | 3.5187 | -1.11 (-3.79%) | 135,490 |
| 19 Sep 2005 | USD | 29.5 | 29.5 | 28.7 | 29.26 | 3.6575 | -0.32 (-1.08%) | 78,312 |
| 16 Sep 2005 | USD | 29.03 | 29.65 | 28.678 | 29.58 | 3.6975 | +0.78 (+2.71%) | 128,631 |
| 15 Sep 2005 | USD | 29.46 | 29.94 | 28.75 | 28.8 | 3.6 | -0.65 (-2.21%) | 126,567 |
