| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 45 | 46.99 | 44.85 | 46.99 | 11.7475 | +2.02 (+4.49%) | 1,170,800 |
| 1 Nov 2005 | USD | 42.84 | 45.12 | 42.839 | 44.97 | 11.2425 | +2.65 (+6.26%) | 2,293,600 |
| 31 Oct 2005 | USD | 41.39 | 42.92 | 41.35 | 42.32 | 10.58 | +1.03 (+2.49%) | 1,124,000 |
| 28 Oct 2005 | USD | 40.45 | 41.32 | 39.43 | 41.29 | 10.3225 | +1.01 (+2.51%) | 1,029,200 |
| 27 Oct 2005 | USD | 40.59 | 40.64 | 39.59 | 40.28 | 10.07 | -0.3 (-0.74%) | 619,000 |
| 26 Oct 2005 | USD | 40.64 | 41.34 | 40.05 | 40.58 | 10.145 | -0.07 (-0.17%) | 423,600 |
| 25 Oct 2005 | USD | 40.45 | 40.8 | 39.8 | 40.65 | 10.1625 | +0.31 (+0.77%) | 495,600 |
| 24 Oct 2005 | USD | 39.5 | 40.38 | 39.33 | 40.34 | 10.085 | +0.94 (+2.39%) | 907,600 |
| 21 Oct 2005 | USD | 38.54 | 39.97 | 38.48 | 39.4 | 9.85 | +0.96 (+2.50%) | 619,800 |
| 20 Oct 2005 | USD | 39.02 | 39.18 | 37.95 | 38.44 | 9.61 | -0.8 (-2.04%) | 683,200 |
| 19 Oct 2005 | USD | 38.53 | 39.25 | 37.51 | 39.24 | 9.81 | +0.72 (+1.87%) | 745,200 |
| 18 Oct 2005 | USD | 39.15 | 39.15 | 38.3 | 38.52 | 9.63 | -0.59 (-1.51%) | 594,800 |
| 17 Oct 2005 | USD | 38.7 | 39.11 | 38.51 | 39.11 | 9.7775 | +0.01 (+0.03%) | 378,200 |
| 14 Oct 2005 | USD | 38.55 | 39.38 | 37.85 | 39.1 | 9.775 | +1.01 (+2.65%) | 619,200 |
| 13 Oct 2005 | USD | 38.14 | 38.67 | 37.7 | 38.09 | 9.5225 | -0.25 (-0.65%) | 590,800 |
| 12 Oct 2005 | USD | 39.03 | 39.15 | 37.69 | 38.34 | 9.585 | -0.66 (-1.69%) | 765,400 |
| 11 Oct 2005 | USD | 38.6 | 39.48 | 38.6 | 39 | 9.75 | +0.36 (+0.93%) | 843,400 |
| 10 Oct 2005 | USD | 38.46 | 38.96 | 37.61 | 38.64 | 9.66 | +0.18 (+0.47%) | 602,200 |
| 7 Oct 2005 | USD | 37.45 | 38.8 | 37.41 | 38.46 | 9.615 | +1.25 (+3.36%) | 894,600 |
| 6 Oct 2005 | USD | 38.5 | 38.5 | 35.8 | 37.21 | 9.3025 | -1.81 (-4.64%) | 1,933,800 |
| 5 Oct 2005 | USD | 40.52 | 40.63 | 38.77 | 39.02 | 9.755 | -1.6 (-3.94%) | 991,200 |
| 4 Oct 2005 | USD | 39.73 | 40.94 | 39.61 | 40.62 | 10.155 | +0.89 (+2.24%) | 1,144,600 |
| 3 Oct 2005 | USD | 39.74 | 39.96 | 39.51 | 39.73 | 9.9325 | -0.01 (-0.03%) | 700,000 |
| 30 Sep 2005 | USD | 38.38 | 39.99 | 38.15 | 39.74 | 9.935 | +1.23 (+3.19%) | 796,400 |
| 29 Sep 2005 | USD | 37.99 | 38.85 | 37.38 | 38.51 | 9.6275 | +0.55 (+1.45%) | 600,600 |
| 28 Sep 2005 | USD | 37.15 | 38 | 37.14 | 37.96 | 9.49 | +1.46 (+4%) | 1,013,000 |
| 27 Sep 2005 | USD | 35.61 | 36.64 | 35.61 | 36.5 | 9.125 | +0.9 (+2.53%) | 1,127,800 |
| 26 Sep 2005 | USD | 36 | 36.14 | 35.2 | 35.6 | 8.9 | +0.94 (+2.71%) | 1,149,800 |
| 23 Sep 2005 | USD | 33.26 | 35.05 | 32.44 | 34.66 | 8.665 | +1.31 (+3.93%) | 1,162,400 |
| 22 Sep 2005 | USD | 34.05 | 34.3 | 33.12 | 33.35 | 8.3375 | -0.66 (-1.94%) | 804,400 |
