| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2005 | USD | 24.12 | 24.54 | 23.9 | 24.32 | 24.32 | +0.23 (+0.95%) | 126,200 |
| 3 Nov 2005 | USD | 23.85 | 24.19 | 23.48 | 24.09 | 24.09 | +0.24 (+1.01%) | 185,400 |
| 2 Nov 2005 | USD | 23.6 | 23.96 | 23.16 | 23.85 | 23.85 | +0.25 (+1.06%) | 198,800 |
| 1 Nov 2005 | USD | 23.2 | 23.95 | 22.95 | 23.6 | 23.6 | +0.4 (+1.72%) | 215,800 |
| 31 Oct 2005 | USD | 21.95 | 23.36 | 21.95 | 23.2 | 23.2 | +1.34 (+6.13%) | 374,500 |
| 28 Oct 2005 | USD | 21.7 | 21.86 | 21.3 | 21.86 | 21.86 | +0.02 (+0.09%) | 285,500 |
| 27 Oct 2005 | USD | 22.2 | 22.25 | 20.55 | 21.84 | 21.84 | -0.81 (-3.58%) | 611,000 |
| 26 Oct 2005 | USD | 22.1 | 22.96 | 22 | 22.65 | 22.65 | +0.42 (+1.89%) | 366,600 |
| 25 Oct 2005 | USD | 22.2 | 22.36 | 21.8 | 22.23 | 22.23 | +0.03 (+0.14%) | 216,400 |
| 24 Oct 2005 | USD | 21.4 | 22.65 | 21.27 | 22.2 | 22.2 | +0.99 (+4.67%) | 491,900 |
| 21 Oct 2005 | USD | 21.02 | 21.55 | 20.88 | 21.21 | 21.21 | +0.19 (+0.90%) | 119,000 |
| 20 Oct 2005 | USD | 20.87 | 21.84 | 20.62 | 21.02 | 21.02 | +0.31 (+1.50%) | 457,400 |
| 19 Oct 2005 | USD | 20.1 | 20.77 | 20.02 | 20.71 | 20.71 | +0.52 (+2.58%) | 402,500 |
| 18 Oct 2005 | USD | 19.9 | 20.26 | 19.8 | 20.19 | 20.19 | +0.21 (+1.05%) | 247,500 |
| 17 Oct 2005 | USD | 19.78 | 20.07 | 19.78 | 19.98 | 19.98 | +0.22 (+1.11%) | 243,600 |
| 14 Oct 2005 | USD | 19.7 | 19.81 | 19.48 | 19.76 | 19.76 | +0.06 (+0.30%) | 121,200 |
| 13 Oct 2005 | USD | 20 | 20.15 | 18.8 | 19.7 | 19.7 | -0.28 (-1.40%) | 424,800 |
| 12 Oct 2005 | USD | 20.06 | 20.26 | 19.45 | 19.98 | 19.98 | -0.02 (-0.10%) | 214,100 |
| 11 Oct 2005 | USD | 20 | 20.2 | 19.91 | 20 | 20 | -0.01 (-0.05%) | 147,500 |
| 10 Oct 2005 | USD | 20.6 | 20.9 | 20 | 20.01 | 20.01 | -0.37 (-1.82%) | 271,000 |
| 7 Oct 2005 | USD | 20.05 | 20.38 | 19.95 | 20.38 | 20.38 | +0.44 (+2.21%) | 181,300 |
| 6 Oct 2005 | USD | 20.05 | 20.18 | 19.94 | 19.94 | 19.94 | -0.11 (-0.55%) | 289,200 |
| 5 Oct 2005 | USD | 20.31 | 20.35 | 19.98 | 20.05 | 20.05 | -0.27 (-1.33%) | 252,800 |
| 4 Oct 2005 | USD | 20.14 | 20.9 | 20.14 | 20.32 | 20.32 | +0.17 (+0.84%) | 231,300 |
| 3 Oct 2005 | USD | 20.11 | 20.29 | 19.51 | 20.15 | 20.15 | +0.04 (+0.20%) | 240,300 |
| 30 Sep 2005 | USD | 20.23 | 20.3 | 20 | 20.11 | 20.11 | -0.26 (-1.28%) | 298,300 |
| 29 Sep 2005 | USD | 20.1 | 20.4 | 20.09 | 20.37 | 20.37 | +0.25 (+1.24%) | 138,100 |
| 28 Sep 2005 | USD | 20.2 | 20.38 | 20.05 | 20.12 | 20.12 | -0.09 (-0.45%) | 386,200 |
| 27 Sep 2005 | USD | 20.18 | 20.5 | 20.18 | 20.21 | 20.21 | +0.03 (+0.15%) | 452,200 |
| 26 Sep 2005 | USD | 20.25 | 20.25 | 19.95 | 20.18 | 20.18 | -0.03 (-0.15%) | 275,000 |
