| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 27.99 | 29.07 | 27.72 | 28.67 | 28.67 | +0.79 (+2.83%) | 54,646 |
| 25 Oct 2005 | USD | 26.8 | 27.98 | 26.76 | 27.88 | 27.88 | +1.1 (+4.11%) | 60,448 |
| 24 Oct 2005 | USD | 25.33 | 27.08 | 25.33 | 26.78 | 26.78 | +1.34 (+5.27%) | 49,550 |
| 21 Oct 2005 | USD | 25.22 | 25.57 | 24.93 | 25.44 | 25.44 | +0.05 (+0.20%) | 94,749 |
| 20 Oct 2005 | USD | 25.35 | 26.16 | 24.95 | 25.39 | 25.39 | +0.14 (+0.55%) | 398,511 |
| 19 Oct 2005 | USD | 25.45 | 25.45 | 24.83 | 25.25 | 25.25 | +0.03 (+0.12%) | 137,863 |
| 18 Oct 2005 | USD | 27.06 | 27.28 | 25 | 25.22 | 25.22 | -1.84 (-6.80%) | 124,543 |
| 17 Oct 2005 | USD | 27 | 27.28 | 26.9 | 27.06 | 27.06 | +0.13 (+0.48%) | 35,894 |
| 14 Oct 2005 | USD | 27.25 | 27.25 | 26.52 | 26.93 | 26.93 | -0.13 (-0.48%) | 42,530 |
| 13 Oct 2005 | USD | 26.81 | 27.29 | 26.75 | 27.06 | 27.06 | +0.08 (+0.30%) | 68,355 |
| 12 Oct 2005 | USD | 28.78 | 28.84 | 26.75 | 26.98 | 26.98 | -1.92 (-6.64%) | 82,648 |
| 11 Oct 2005 | USD | 30.3 | 30.36 | 28.75 | 28.9 | 28.9 | -1.11 (-3.70%) | 14,936 |
| 10 Oct 2005 | USD | 29.72 | 30.31 | 29.72 | 30.01 | 30.01 | +0.12 (+0.40%) | 4,567 |
| 7 Oct 2005 | USD | 29.73 | 30 | 29.42 | 29.89 | 29.89 | +0.38 (+1.29%) | 8,889 |
| 6 Oct 2005 | USD | 30 | 30 | 29.04 | 29.51 | 29.51 | -0.56 (-1.86%) | 25,101 |
| 5 Oct 2005 | USD | 32 | 32 | 30.07 | 30.07 | 30.07 | -1.75 (-5.50%) | 40,076 |
| 4 Oct 2005 | USD | 31.74 | 32.04 | 31.54 | 31.82 | 31.82 | -0.08 (-0.25%) | 13,739 |
| 3 Oct 2005 | USD | 31.79 | 32.2595 | 31.79 | 31.9 | 31.9 | -0.1 (-0.31%) | 12,226 |
| 30 Sep 2005 | USD | 31.92 | 32 | 31.42 | 32 | 32 | +0.41 (+1.30%) | 25,272 |
| 29 Sep 2005 | USD | 31.75 | 32.48 | 31.32 | 31.59 | 31.59 | +0.63 (+2.03%) | 47,631 |
| 28 Sep 2005 | USD | 31.45 | 31.95 | 30.94 | 30.96 | 30.96 | -0.49 (-1.56%) | 28,371 |
| 27 Sep 2005 | USD | 31.84 | 31.84 | 31.15 | 31.45 | 31.45 | -0.39 (-1.22%) | 20,448 |
| 26 Sep 2005 | USD | 30.75 | 31.84 | 30.75 | 31.84 | 31.84 | +1.13 (+3.68%) | 58,530 |
| 23 Sep 2005 | USD | 30.5 | 30.82 | 29.93 | 30.71 | 30.71 | -0.04 (-0.13%) | 35,112 |
| 22 Sep 2005 | USD | 30.16 | 30.94 | 29.8 | 30.75 | 30.75 | +0.8 (+2.67%) | 33,309 |
| 21 Sep 2005 | USD | 30.1 | 30.35 | 29.7901 | 29.95 | 29.95 | -0.13 (-0.43%) | 30,570 |
| 20 Sep 2005 | USD | 29.65 | 30.16 | 29.64 | 30.08 | 30.08 | +0.48 (+1.62%) | 57,460 |
| 19 Sep 2005 | USD | 29.31 | 29.6 | 28.97 | 29.6 | 29.6 | +0.42 (+1.44%) | 112,332 |
| 16 Sep 2005 | USD | 28.59 | 29.3 | 28.48 | 29.18 | 29.18 | +0.76 (+2.67%) | 58,860 |
| 15 Sep 2005 | USD | 28.35 | 28.54 | 28.07 | 28.42 | 28.42 | -0.01 (-0.04%) | 41,727 |
