| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 35.35 | 36.48 | 35.35 | 36.45 | 36.45 | +1.1 (+3.11%) | 231,100 |
| 1 Nov 2005 | USD | 34.6 | 35.71 | 34.55 | 35.35 | 35.35 | +1 (+2.91%) | 278,200 |
| 31 Oct 2005 | USD | 33.55 | 34.7399 | 33.55 | 34.35 | 34.35 | +0.9 (+2.69%) | 192,100 |
| 28 Oct 2005 | USD | 33 | 33.76 | 32.94 | 33.45 | 33.45 | +0.3 (+0.90%) | 136,600 |
| 27 Oct 2005 | USD | 33.7 | 34.66 | 32.99 | 33.15 | 33.15 | -0.42 (-1.25%) | 314,300 |
| 26 Oct 2005 | USD | 34.02 | 34.86 | 33.43 | 33.57 | 33.57 | -0.62 (-1.81%) | 222,300 |
| 25 Oct 2005 | USD | 34.61 | 34.65 | 33.8 | 34.19 | 34.19 | -0.42 (-1.21%) | 172,200 |
| 24 Oct 2005 | USD | 33.2 | 34.83 | 33.12 | 34.61 | 34.61 | +1.19 (+3.56%) | 246,900 |
| 21 Oct 2005 | USD | 31.9 | 34.3 | 31.9 | 33.42 | 33.42 | +1.62 (+5.09%) | 529,200 |
| 20 Oct 2005 | USD | 32.25 | 32.85 | 31.74 | 31.8 | 31.8 | -0.2 (-0.63%) | 320,700 |
| 19 Oct 2005 | USD | 30.5 | 32.44 | 30.4 | 32 | 32 | +3.44 (+12.04%) | 1,156,900 |
| 18 Oct 2005 | USD | 28.74 | 29.1 | 28.41 | 28.56 | 28.56 | -0.33 (-1.14%) | 113,300 |
| 17 Oct 2005 | USD | 28.94 | 29.25 | 28.46 | 28.89 | 28.89 | -0.05 (-0.17%) | 89,900 |
| 14 Oct 2005 | USD | 29.12 | 29.41 | 28.4 | 28.94 | 28.94 | -0.06 (-0.21%) | 155,100 |
| 13 Oct 2005 | USD | 28.57 | 29.72 | 28.3 | 29 | 29 | +0.33 (+1.15%) | 216,300 |
| 12 Oct 2005 | USD | 29.05 | 29.11 | 28.13 | 28.67 | 28.67 | -0.21 (-0.73%) | 113,600 |
| 11 Oct 2005 | USD | 29.6 | 29.6 | 28.6 | 28.88 | 28.88 | -0.7 (-2.37%) | 136,600 |
| 10 Oct 2005 | USD | 30.82 | 30.82 | 29.55 | 29.58 | 29.58 | -0.29 (-0.97%) | 44,600 |
| 7 Oct 2005 | USD | 29.97 | 30.41 | 29.65 | 29.87 | 29.87 | -0.05 (-0.17%) | 47,000 |
| 6 Oct 2005 | USD | 29.5 | 30.35 | 29.42 | 29.92 | 29.92 | +0.42 (+1.42%) | 96,100 |
| 5 Oct 2005 | USD | 30.39 | 30.39 | 29.31 | 29.5 | 29.5 | -0.89 (-2.93%) | 149,200 |
| 4 Oct 2005 | USD | 30.25 | 31.05 | 29.88 | 30.39 | 30.39 | +0.33 (+1.10%) | 169,600 |
| 3 Oct 2005 | USD | 29.95 | 30.35 | 29.79 | 30.06 | 30.06 | +0.2 (+0.67%) | 104,100 |
| 30 Sep 2005 | USD | 30.05 | 30.36 | 29.67 | 29.86 | 29.86 | -0.09 (-0.30%) | 122,400 |
| 29 Sep 2005 | USD | 29.18 | 30.3 | 29.01 | 29.95 | 29.95 | +0.72 (+2.46%) | 105,600 |
| 28 Sep 2005 | USD | 29.26 | 29.71 | 29 | 29.23 | 29.23 | +0.01 (+0.03%) | 72,300 |
| 27 Sep 2005 | USD | 29.23 | 29.62 | 28.95 | 29.22 | 29.22 | -0.01 (-0.03%) | 84,300 |
| 26 Sep 2005 | USD | 29.62 | 29.8 | 29.14 | 29.23 | 29.23 | -0.18 (-0.61%) | 69,100 |
| 23 Sep 2005 | USD | 29 | 29.75 | 28.95 | 29.41 | 29.41 | +0.41 (+1.41%) | 84,200 |
| 22 Sep 2005 | USD | 29.15 | 29.3 | 28.41 | 29 | 29 | -0.19 (-0.65%) | 118,900 |
