| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2005 | USD | 30.97 | 30.97 | 29.08 | 29.76 | 29.76 | -0.7 (-2.30%) | 699,300 |
| 27 Oct 2005 | USD | 32 | 32.3 | 29.94 | 30.46 | 30.46 | -1.41 (-4.42%) | 726,300 |
| 26 Oct 2005 | USD | 29 | 32.6 | 29 | 31.87 | 31.87 | +0.74 (+2.38%) | 2,004,600 |
| 25 Oct 2005 | USD | 28.6 | 31.13 | 28.3 | 31.13 | 31.13 | +2.94 (+10.43%) | 1,576,300 |
| 24 Oct 2005 | USD | 27.8 | 28.62 | 27.6 | 28.19 | 28.19 | +0.62 (+2.25%) | 656,200 |
| 21 Oct 2005 | USD | 27.5 | 27.901 | 27 | 27.57 | 27.57 | +0.22 (+0.80%) | 337,500 |
| 20 Oct 2005 | USD | 27.98 | 28.64 | 26.72 | 27.35 | 27.35 | -0.78 (-2.77%) | 560,700 |
| 19 Oct 2005 | USD | 27.5 | 28.32 | 26.15 | 28.13 | 28.13 | -0.03 (-0.11%) | 696,900 |
| 18 Oct 2005 | USD | 28.87 | 29 | 27.78 | 28.16 | 28.16 | -0.49 (-1.71%) | 696,100 |
| 17 Oct 2005 | USD | 28.33 | 28.98 | 28.23 | 28.65 | 28.65 | +0.7 (+2.50%) | 489,800 |
| 14 Oct 2005 | USD | 27.28 | 28.26 | 27.14 | 27.95 | 27.95 | +0.5 (+1.82%) | 916,300 |
| 13 Oct 2005 | USD | 29.67 | 29.7 | 26.2 | 27.45 | 27.45 | -2.07 (-7.01%) | 1,857,300 |
| 12 Oct 2005 | USD | 30.72 | 31.2 | 28.1 | 29.52 | 29.52 | -1.33 (-4.31%) | 1,597,800 |
| 11 Oct 2005 | USD | 32.34 | 32.54 | 30.65 | 30.85 | 30.85 | -0.9 (-2.83%) | 1,034,400 |
| 10 Oct 2005 | USD | 30.67 | 31.95 | 30.29 | 31.75 | 31.75 | +1.08 (+3.52%) | 952,400 |
| 7 Oct 2005 | USD | 30.2 | 31.26 | 29.82 | 30.67 | 30.67 | +0.59 (+1.96%) | 795,600 |
| 6 Oct 2005 | USD | 30.29 | 31.16 | 29.3 | 30.08 | 30.08 | -0.4 (-1.31%) | 969,400 |
| 5 Oct 2005 | USD | 30.63 | 31.9 | 28.07 | 30.48 | 30.48 | +3.67 (+13.69%) | 6,972,400 |
| 4 Oct 2005 | USD | 27.21 | 27.75 | 26.5 | 26.81 | 26.81 | -0.09 (-0.33%) | 1,498,700 |
| 3 Oct 2005 | USD | 25.31 | 26.94 | 25.3 | 26.9 | 26.9 | +1.88 (+7.51%) | 848,100 |
| 30 Sep 2005 | USD | 24.45 | 25.25 | 23.73 | 25.02 | 25.02 | +0.74 (+3.05%) | 461,200 |
| 29 Sep 2005 | USD | 23.95 | 24.5 | 23.1 | 24.28 | 24.28 | +0.33 (+1.38%) | 805,600 |
| 28 Sep 2005 | USD | 24.08 | 24.29 | 23.5 | 23.95 | 23.95 | +0.09 (+0.38%) | 323,600 |
| 27 Sep 2005 | USD | 23.75 | 24.2 | 23.39 | 23.86 | 23.86 | +0.47 (+2.01%) | 478,400 |
| 26 Sep 2005 | USD | 23.15 | 24.9 | 22.53 | 23.39 | 23.39 | +0.34 (+1.48%) | 618,800 |
| 23 Sep 2005 | USD | 22.36 | 23.28 | 21.98 | 23.05 | 23.05 | +1.13 (+5.16%) | 232,500 |
| 22 Sep 2005 | USD | 22.05 | 22.36 | 21.361 | 21.92 | 21.92 | -0.21 (-0.95%) | 238,100 |
| 21 Sep 2005 | USD | 22.3 | 22.72 | 22.1 | 22.13 | 22.13 | -0.28 (-1.25%) | 241,600 |
| 20 Sep 2005 | USD | 21.99 | 22.65 | 21.65 | 22.41 | 22.41 | +0.33 (+1.49%) | 222,200 |
| 19 Sep 2005 | USD | 22.04 | 22.25 | 21.61 | 22.08 | 22.08 | -0.02 (-0.09%) | 214,600 |
