| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 41 | 42.02 | 40.52 | 41.14 | 41.14 | +0.27 (+0.66%) | 700,404 |
| 25 Oct 2005 | USD | 39.91 | 41.07 | 39.79 | 40.87 | 40.87 | +0.84 (+2.10%) | 888,101 |
| 24 Oct 2005 | USD | 39.36 | 40.14 | 38.16 | 40.03 | 40.03 | +0.77 (+1.96%) | 613,150 |
| 21 Oct 2005 | USD | 39.02 | 40.28 | 38.73 | 39.26 | 39.26 | +0.43 (+1.11%) | 661,321 |
| 20 Oct 2005 | USD | 37.95 | 39.69 | 37.95 | 38.83 | 38.83 | +0.8 (+2.10%) | 934,158 |
| 19 Oct 2005 | USD | 36.8 | 38.26 | 36.06 | 38.03 | 38.03 | +1.03 (+2.78%) | 472,628 |
| 18 Oct 2005 | USD | 37.42 | 37.48 | 36.42 | 37 | 37 | -0.23 (-0.62%) | 332,943 |
| 17 Oct 2005 | USD | 37.14 | 37.85 | 36.61 | 37.23 | 37.23 | 0.0 (0.0%) | 412,167 |
| 14 Oct 2005 | USD | 37 | 37.65 | 36.27 | 37.23 | 37.23 | +0.52 (+1.42%) | 489,174 |
| 13 Oct 2005 | USD | 35.2 | 37.37 | 34.97 | 36.71 | 36.71 | +1.3 (+3.67%) | 807,051 |
| 12 Oct 2005 | USD | 36.68 | 36.71 | 34.93 | 35.41 | 35.41 | -1.43 (-3.88%) | 610,152 |
| 11 Oct 2005 | USD | 36.81 | 37.99 | 36.59 | 36.84 | 36.84 | +0.12 (+0.33%) | 658,994 |
| 10 Oct 2005 | USD | 37.58 | 37.99 | 36.57 | 36.72 | 36.72 | -0.71 (-1.90%) | 428,591 |
| 7 Oct 2005 | USD | 37.91 | 38.1 | 37.03 | 37.43 | 37.43 | -0.44 (-1.16%) | 423,025 |
| 6 Oct 2005 | USD | 35.76 | 39.58 | 35.76 | 37.87 | 37.87 | +2.47 (+6.98%) | 2,854,238 |
| 5 Oct 2005 | USD | 35.88 | 36.48 | 35.15 | 35.4 | 35.4 | -0.5 (-1.39%) | 853,777 |
| 4 Oct 2005 | USD | 36.86 | 37.31 | 35.89 | 35.9 | 35.9 | -1.09 (-2.95%) | 505,752 |
| 3 Oct 2005 | USD | 36.21 | 37.88 | 36.16 | 36.99 | 36.99 | +1.4 (+3.93%) | 908,292 |
| 30 Sep 2005 | USD | 35.35 | 36.16 | 35.21 | 35.59 | 35.59 | +0.12 (+0.34%) | 399,391 |
| 29 Sep 2005 | USD | 35.5 | 35.61 | 34.8 | 35.47 | 35.47 | -0.09 (-0.25%) | 714,400 |
| 28 Sep 2005 | USD | 36.6 | 36.61 | 34.72 | 35.56 | 35.56 | -1.07 (-2.92%) | 801,058 |
| 27 Sep 2005 | USD | 36.91 | 37.19 | 36.01 | 36.63 | 36.63 | -0.38 (-1.03%) | 678,152 |
| 26 Sep 2005 | USD | 37.2 | 38.86 | 36.65 | 37.01 | 37.01 | -0.02 (-0.05%) | 1,088,433 |
| 23 Sep 2005 | USD | 35.83 | 37.18 | 35.05 | 37.03 | 37.03 | +1.27 (+3.55%) | 1,134,011 |
| 22 Sep 2005 | USD | 34.22 | 36 | 33.22 | 35.76 | 35.76 | +1.59 (+4.65%) | 1,828,504 |
| 21 Sep 2005 | USD | 35.09 | 35.16 | 33.64 | 34.17 | 34.17 | -1.26 (-3.56%) | 1,201,043 |
| 20 Sep 2005 | USD | 37.96 | 37.99 | 34.8 | 35.43 | 35.43 | -2.15 (-5.72%) | 1,457,783 |
| 19 Sep 2005 | USD | 38.01 | 38.39 | 37.35 | 37.58 | 37.58 | -0.55 (-1.44%) | 587,110 |
| 16 Sep 2005 | USD | 37.75 | 38.34 | 37.75 | 38.13 | 38.13 | +0.47 (+1.25%) | 1,038,866 |
| 15 Sep 2005 | USD | 37.65 | 38.7 | 37.36 | 37.66 | 37.66 | +0.41 (+1.10%) | 909,856 |
