| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 19.6539 | 20.8735 | 19.6339 | 20.5736 | 12.7628 | +0.85 (+4.31%) | 585,196 |
| 1 Nov 2005 | USD | 19.424 | 19.8438 | 19.424 | 19.7239 | 12.2357 | +0.18 (+0.92%) | 233,777 |
| 31 Oct 2005 | USD | 19.414 | 20.0638 | 19.274 | 19.5439 | 12.124 | +0.27 (+1.40%) | 748,267 |
| 28 Oct 2005 | USD | 18.5442 | 19.454 | 18.5442 | 19.274 | 11.9566 | +0.71 (+3.82%) | 809,310 |
| 27 Oct 2005 | USD | 18.8941 | 19.184 | 17.5146 | 18.5642 | 11.5163 | -2.409 (-11.49%) | 3,549,240 |
| 26 Oct 2005 | USD | 21.6833 | 21.9432 | 20.8435 | 20.9734 | 13.0108 | -0.93 (-4.25%) | 1,071,763 |
| 25 Oct 2005 | USD | 21.8132 | 21.9432 | 21.3134 | 21.9032 | 13.5876 | +0.1 (+0.46%) | 474,744 |
| 24 Oct 2005 | USD | 21.3734 | 21.8032 | 21.2534 | 21.8032 | 13.5256 | +0.58 (+2.73%) | 497,025 |
| 21 Oct 2005 | USD | 20.8935 | 21.6733 | 20.8835 | 21.2234 | 13.1659 | +0.21 (+1.00%) | 449,348 |
| 20 Oct 2005 | USD | 20.9935 | 21.5733 | 20.8735 | 21.0135 | 13.0357 | -0.09 (-0.43%) | 427,620 |
| 19 Oct 2005 | USD | 20.3937 | 21.2234 | 19.8938 | 21.1034 | 13.0914 | +0.67 (+3.28%) | 679,129 |
| 18 Oct 2005 | USD | 20.8035 | 20.8835 | 20.3437 | 20.4337 | 12.676 | -0.32 (-1.54%) | 585,835 |
| 17 Oct 2005 | USD | 21.4633 | 21.4633 | 20.3937 | 20.7536 | 12.8744 | -0.71 (-3.31%) | 507,098 |
| 14 Oct 2005 | USD | 21.1734 | 21.6633 | 20.6536 | 21.4633 | 13.3147 | +0.45 (+2.14%) | 674,942 |
| 13 Oct 2005 | USD | 19.9738 | 21.3144 | 19.8638 | 21.0135 | 13.0357 | +0.9 (+4.47%) | 637,559 |
| 12 Oct 2005 | USD | 20.4437 | 20.7436 | 19.6339 | 20.1138 | 12.4775 | -0.46 (-2.23%) | 1,098,992 |
| 11 Oct 2005 | USD | 21.3134 | 21.3134 | 20.5136 | 20.5736 | 12.7628 | -0.78 (-3.65%) | 817,714 |
| 10 Oct 2005 | USD | 21.9232 | 22.0432 | 21.2934 | 21.3534 | 13.2465 | -0.37 (-1.70%) | 431,062 |
| 7 Oct 2005 | USD | 21.2334 | 22.0432 | 21.2334 | 21.7233 | 13.476 | +0.49 (+2.31%) | 622,815 |
| 6 Oct 2005 | USD | 22.1431 | 22.2731 | 20.3937 | 21.2334 | 13.1721 | -0.78 (-3.54%) | 1,555,757 |
| 5 Oct 2005 | USD | 23.0828 | 23.0928 | 21.3734 | 22.0132 | 13.6558 | -1.08 (-4.68%) | 1,573,299 |
| 4 Oct 2005 | USD | 23.8226 | 23.9426 | 22.8029 | 23.0928 | 14.3256 | -0.69 (-2.90%) | 720,756 |
| 3 Oct 2005 | USD | 23.9926 | 24.2925 | 23.6926 | 23.7826 | 14.7535 | -0.27 (-1.12%) | 617,858 |
| 30 Sep 2005 | USD | 24.4924 | 24.6923 | 23.5727 | 24.0525 | 14.9209 | -0.94 (-3.76%) | 1,677,182 |
| 29 Sep 2005 | USD | 25.3321 | 25.3421 | 24.7423 | 24.9922 | 15.5038 | -0.2 (-0.79%) | 428,763 |
| 28 Sep 2005 | USD | 24.2225 | 25.722 | 24.2225 | 25.1922 | 15.6279 | +0.93 (+3.83%) | 1,146,816 |
| 27 Sep 2005 | USD | 24.4924 | 24.4924 | 24.0625 | 24.2625 | 15.0512 | -0.03 (-0.12%) | 366,060 |
| 26 Sep 2005 | USD | 24.6124 | 24.9922 | 24.0525 | 24.2925 | 15.0698 | -0.02 (-0.08%) | 964,600 |
| 23 Sep 2005 | USD | 23.7826 | 24.6219 | 23.6627 | 24.3125 | 15.0822 | +0.45 (+1.89%) | 552,980 |
| 22 Sep 2005 | USD | 23.7726 | 24.1225 | 23.4827 | 23.8626 | 14.8031 | -0.05 (-0.21%) | 438,457 |
