| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2005 | USD | 35.9 | 36.22 | 35.76 | 36.07 | 36.07 | +0.31 (+0.87%) | 1,693,300 |
| 27 Oct 2005 | USD | 35.73 | 36.2 | 35.25 | 35.76 | 35.76 | +0.1 (+0.28%) | 2,033,200 |
| 26 Oct 2005 | USD | 36.2 | 36.21 | 35.56 | 35.66 | 35.66 | -0.79 (-2.17%) | 4,020,400 |
| 25 Oct 2005 | USD | 36.75 | 37.1 | 36.22 | 36.45 | 36.45 | -0.36 (-0.98%) | 1,560,500 |
| 24 Oct 2005 | USD | 35.85 | 36.85 | 35.81 | 36.81 | 36.81 | +0.71 (+1.97%) | 2,003,700 |
| 21 Oct 2005 | USD | 35.89 | 36.34 | 35.83 | 36.1 | 36.1 | +0.38 (+1.06%) | 1,169,500 |
| 20 Oct 2005 | USD | 36.3 | 36.75 | 35.56 | 35.72 | 35.72 | -0.57 (-1.57%) | 2,260,500 |
| 19 Oct 2005 | USD | 36.12 | 36.33 | 35.66 | 36.29 | 36.29 | +0.12 (+0.33%) | 2,968,300 |
| 18 Oct 2005 | USD | 36.9 | 37.02 | 36.13 | 36.17 | 36.17 | -0.75 (-2.03%) | 2,261,200 |
| 17 Oct 2005 | USD | 36.23 | 37.03 | 36.16 | 36.92 | 36.92 | +0.7 (+1.93%) | 1,533,600 |
| 14 Oct 2005 | USD | 36.35 | 36.7 | 36.09 | 36.22 | 36.22 | +0.07 (+0.19%) | 1,756,800 |
| 13 Oct 2005 | USD | 37 | 37.02 | 35.77 | 36.15 | 36.15 | -1.26 (-3.37%) | 2,099,500 |
| 12 Oct 2005 | USD | 37.5 | 37.98 | 37.13 | 37.41 | 37.41 | +0.02 (+0.05%) | 2,100,200 |
| 11 Oct 2005 | USD | 37.5 | 37.89 | 37.27 | 37.39 | 37.39 | -0.18 (-0.48%) | 1,121,700 |
| 10 Oct 2005 | USD | 38 | 38.17 | 37.41 | 37.57 | 37.57 | -0.38 (-1.00%) | 1,471,100 |
| 7 Oct 2005 | USD | 37.5 | 38.1 | 37.32 | 37.95 | 37.95 | +0.62 (+1.66%) | 1,673,000 |
| 6 Oct 2005 | USD | 37.65 | 37.75 | 36.65 | 37.33 | 37.33 | -0.36 (-0.96%) | 1,668,300 |
| 5 Oct 2005 | USD | 39.02 | 39.1 | 37.68 | 37.69 | 37.69 | -1.4 (-3.58%) | 1,697,100 |
| 4 Oct 2005 | USD | 39.8 | 40.1 | 39.05 | 39.09 | 39.09 | -0.81 (-2.03%) | 1,863,700 |
| 3 Oct 2005 | USD | 39.35 | 39.99 | 39.35 | 39.9 | 39.9 | +0.65 (+1.66%) | 1,532,100 |
| 30 Sep 2005 | USD | 39.52 | 39.64 | 39.09 | 39.25 | 39.25 | -0.26 (-0.66%) | 1,409,800 |
| 29 Sep 2005 | USD | 38.82 | 39.6 | 38.72 | 39.51 | 39.51 | +0.39 (+1.00%) | 2,360,900 |
| 28 Sep 2005 | USD | 38.65 | 39.19 | 38.65 | 39.12 | 39.12 | +0.56 (+1.45%) | 1,354,400 |
| 27 Sep 2005 | USD | 38.86 | 38.95 | 38.4 | 38.56 | 38.56 | -0.26 (-0.67%) | 1,939,500 |
| 26 Sep 2005 | USD | 38.18 | 38.99 | 38.18 | 38.82 | 38.82 | +0.64 (+1.68%) | 2,754,200 |
| 23 Sep 2005 | USD | 37.74 | 38.22 | 37.7 | 38.18 | 38.18 | +0.44 (+1.17%) | 1,988,400 |
| 22 Sep 2005 | USD | 38.35 | 38.35 | 37.6 | 37.74 | 37.74 | -0.43 (-1.13%) | 2,536,800 |
| 21 Sep 2005 | USD | 38.5 | 38.8 | 38.12 | 38.17 | 38.17 | -0.33 (-0.86%) | 2,424,800 |
| 20 Sep 2005 | USD | 38.47 | 38.74 | 38.4 | 38.5 | 38.5 | +0.01 (+0.03%) | 1,624,400 |
| 19 Sep 2005 | USD | 38.6 | 38.78 | 38.42 | 38.49 | 38.49 | -0.15 (-0.39%) | 2,044,200 |
