| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2005 | USD | 44.95 | 45 | 44.77 | 44.96 | 14.9867 | +0.14 (+0.31%) | 101,300 |
| 10 Nov 2005 | USD | 44.66 | 44.92 | 44.2 | 44.82 | 14.94 | +0.26 (+0.58%) | 128,600 |
| 9 Nov 2005 | USD | 44.75 | 44.84 | 44.31 | 44.56 | 14.8533 | -0.06 (-0.13%) | 210,200 |
| 8 Nov 2005 | USD | 44.8 | 44.8 | 44.5 | 44.62 | 14.8733 | -0.25 (-0.56%) | 98,900 |
| 7 Nov 2005 | USD | 45 | 45.1 | 44.75 | 44.87 | 14.9567 | -0.03 (-0.07%) | 162,900 |
| 4 Nov 2005 | USD | 45.1 | 45.11 | 44.61 | 44.9 | 14.9667 | -0.04 (-0.09%) | 72,000 |
| 3 Nov 2005 | USD | 44.98 | 45.33 | 44.85 | 44.94 | 14.98 | +0.09 (+0.20%) | 257,300 |
| 2 Nov 2005 | USD | 44.3 | 44.86 | 44.3 | 44.8499 | 14.95 | +0.65 (+1.47%) | 124,500 |
| 1 Nov 2005 | USD | 44.15 | 44.35 | 44 | 44.2 | 14.7333 | -0.05 (-0.11%) | 127,500 |
| 31 Oct 2005 | USD | 43.89 | 44.43 | 43.89 | 44.25 | 14.75 | +0.77 (+1.77%) | 135,500 |
| 28 Oct 2005 | USD | 43.22 | 43.51 | 42.91 | 43.48 | 14.4933 | +0.61 (+1.42%) | 63,000 |
| 27 Oct 2005 | USD | 43.46 | 43.46 | 42.8301 | 42.87 | 14.29 | -0.44 (-1.02%) | 80,500 |
| 26 Oct 2005 | USD | 43.45 | 43.86 | 43.301 | 43.31 | 14.4367 | -0.17 (-0.39%) | 100,500 |
| 25 Oct 2005 | USD | 43.65 | 43.74 | 43.17 | 43.48 | 14.4933 | -0.22 (-0.50%) | 84,300 |
| 24 Oct 2005 | USD | 43.3 | 43.71 | 43.18 | 43.7 | 14.5667 | +0.64 (+1.49%) | 126,300 |
| 21 Oct 2005 | USD | 42.92 | 43.26 | 42.82 | 43.06 | 14.3533 | +0.29 (+0.68%) | 59,800 |
| 20 Oct 2005 | USD | 43.5 | 43.55 | 42.6 | 42.77 | 14.2567 | -0.61 (-1.41%) | 87,400 |
| 19 Oct 2005 | USD | 42.72 | 43.38 | 42.34 | 43.38 | 14.46 | +0.68 (+1.59%) | 79,700 |
| 18 Oct 2005 | USD | 43.18 | 43.18 | 42.65 | 42.7 | 14.2333 | -0.46 (-1.07%) | 50,300 |
| 17 Oct 2005 | USD | 43.1 | 43.2 | 42.84 | 43.16 | 14.3867 | +0.19 (+0.44%) | 100,100 |
| 14 Oct 2005 | USD | 42.6 | 43 | 42.47 | 42.97 | 14.3233 | +0.58 (+1.37%) | 86,800 |
| 13 Oct 2005 | USD | 42.59 | 42.59 | 42.05 | 42.39 | 14.13 | -0.21 (-0.49%) | 82,000 |
| 12 Oct 2005 | USD | 43.01 | 43.16 | 42.32 | 42.6 | 14.2 | -0.41 (-0.95%) | 202,900 |
| 11 Oct 2005 | USD | 43.14 | 43.48 | 42.96 | 43.01 | 14.3367 | -0.13 (-0.30%) | 91,500 |
| 10 Oct 2005 | USD | 43.78 | 43.78 | 43.11 | 43.14 | 14.38 | -0.52 (-1.19%) | 58,200 |
| 7 Oct 2005 | USD | 43.62 | 43.75 | 43.49 | 43.66 | 14.5533 | +0.26 (+0.60%) | 51,300 |
| 6 Oct 2005 | USD | 43.84 | 43.88 | 43.02 | 43.4 | 14.4667 | -0.35 (-0.80%) | 101,300 |
| 5 Oct 2005 | USD | 44.68 | 44.68 | 43.75 | 43.75 | 14.5833 | -0.93 (-2.08%) | 77,600 |
| 4 Oct 2005 | USD | 45.45 | 45.48 | 44.61 | 44.68 | 14.8933 | -0.53 (-1.17%) | 84,500 |
| 3 Oct 2005 | USD | 45.08 | 45.3 | 45.03 | 45.21 | 15.07 | +0.17 (+0.38%) | 64,700 |
