| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2005 | USD | 62.95 | 64 | 62.84 | 63.9 | 15.975 | +1.6 (+2.57%) | 5,966,800 |
| 28 Oct 2005 | USD | 61.35 | 62.5 | 60.88 | 62.3 | 15.575 | +1.56 (+2.57%) | 7,234,400 |
| 27 Oct 2005 | USD | 63.2 | 63.53 | 60.34 | 60.74 | 15.185 | -2.51 (-3.97%) | 8,394,000 |
| 26 Oct 2005 | USD | 62.85 | 64.46 | 62.56 | 63.25 | 15.8125 | +0.01 (+0.02%) | 5,532,800 |
| 25 Oct 2005 | USD | 63.2 | 64.41 | 62.49 | 63.24 | 15.81 | +0.1 (+0.16%) | 8,524,400 |
| 24 Oct 2005 | USD | 61 | 63.28 | 60.91 | 63.14 | 15.785 | +2.46 (+4.05%) | 6,666,800 |
| 21 Oct 2005 | USD | 59.15 | 60.8 | 59.09 | 60.68 | 15.17 | +1.73 (+2.93%) | 11,544,800 |
| 20 Oct 2005 | USD | 62.5 | 62.91 | 58.03 | 58.95 | 14.7375 | -3.85 (-6.13%) | 12,200,000 |
| 19 Oct 2005 | USD | 61.05 | 62.87 | 59.53 | 62.8 | 15.7 | +1.75 (+2.87%) | 10,561,600 |
| 18 Oct 2005 | USD | 65 | 65 | 61.04 | 61.05 | 15.2625 | -2.35 (-3.71%) | 10,365,600 |
| 17 Oct 2005 | USD | 63.35 | 63.87 | 62.93 | 63.4 | 15.85 | +1.2 (+1.93%) | 6,380,000 |
| 14 Oct 2005 | USD | 63 | 63.17 | 60.6 | 62.2 | 15.55 | -0.4 (-0.64%) | 10,154,400 |
| 13 Oct 2005 | USD | 62.37 | 63.06 | 60.5 | 62.6 | 15.65 | -1.28 (-2.00%) | 12,660,800 |
| 12 Oct 2005 | USD | 65.25 | 65.39 | 63.3 | 63.88 | 15.97 | -0.59 (-0.92%) | 11,139,600 |
| 11 Oct 2005 | USD | 64.2 | 64.99 | 63.85 | 64.47 | 16.1175 | +1.35 (+2.14%) | 10,568,000 |
| 10 Oct 2005 | USD | 64.7 | 64.72 | 62.78 | 63.12 | 15.78 | -0.76 (-1.19%) | 7,583,200 |
| 7 Oct 2005 | USD | 62.75 | 65.15 | 62.7 | 63.88 | 15.97 | +2.52 (+4.11%) | 12,794,800 |
| 6 Oct 2005 | USD | 61.5 | 63.9 | 60.0002 | 61.36 | 15.34 | -3.01 (-4.68%) | 17,932,000 |
| 5 Oct 2005 | USD | 67.88 | 67.88 | 64.35 | 64.37 | 16.0925 | -3.73 (-5.48%) | 14,328,400 |
| 4 Oct 2005 | USD | 72.18 | 72.35 | 67.5 | 68.1 | 17.025 | -4.08 (-5.65%) | 12,272,800 |
| 3 Oct 2005 | USD | 71.75 | 72.72 | 71.66 | 72.18 | 18.045 | +0.69 (+0.97%) | 7,244,800 |
| 30 Sep 2005 | USD | 72.34 | 72.46 | 71 | 71.49 | 17.8725 | -1.01 (-1.39%) | 9,032,800 |
| 29 Sep 2005 | USD | 73.95 | 74.2 | 72.11 | 72.5 | 18.125 | -0.87 (-1.19%) | 10,898,400 |
| 28 Sep 2005 | USD | 72.4 | 73.75 | 72.15 | 73.37 | 18.3425 | +2.12 (+2.98%) | 7,660,800 |
| 27 Sep 2005 | USD | 70.4 | 71.4 | 69.83 | 71.25 | 17.8125 | +0.27 (+0.38%) | 5,009,200 |
| 26 Sep 2005 | USD | 69.2 | 71.17 | 68.37 | 70.98 | 17.745 | +0.16 (+0.23%) | 10,366,800 |
| 23 Sep 2005 | USD | 71.9 | 71.96 | 70.68 | 70.82 | 17.705 | -0.61 (-0.85%) | 6,302,400 |
| 22 Sep 2005 | USD | 73.68 | 73.69 | 70.55 | 71.43 | 17.8575 | -1.84 (-2.51%) | 8,968,000 |
| 21 Sep 2005 | USD | 71 | 73.45 | 70.97 | 73.27 | 18.3175 | +3.34 (+4.78%) | 9,216,800 |
| 20 Sep 2005 | USD | 70.05 | 70.42 | 69.52 | 69.93 | 17.4825 | -0.07 (-0.10%) | 6,737,600 |
