| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 37.87 | 38.24 | 37.47 | 37.65 | 37.65 | 0.0 (0.0%) | 244,432 |
| 25 Oct 2005 | USD | 37.01 | 38.18 | 37 | 37.65 | 37.65 | +0.44 (+1.18%) | 261,376 |
| 24 Oct 2005 | USD | 35.3 | 37.56 | 34.87 | 37.21 | 37.21 | +1.76 (+4.96%) | 304,202 |
| 21 Oct 2005 | USD | 37.23 | 37.5 | 34.57 | 35.45 | 35.45 | -1.98 (-5.29%) | 463,722 |
| 20 Oct 2005 | USD | 39.29 | 39.532 | 36.6755 | 37.43 | 37.43 | -1.76 (-4.49%) | 323,900 |
| 19 Oct 2005 | USD | 39.26 | 39.35 | 38.31 | 39.19 | 39.19 | -0.27 (-0.68%) | 293,424 |
| 18 Oct 2005 | USD | 39.77 | 39.77 | 38.73 | 39.46 | 39.46 | -0.07 (-0.18%) | 152,473 |
| 17 Oct 2005 | USD | 39.19 | 40 | 38.79 | 39.53 | 39.53 | +0.43 (+1.10%) | 242,623 |
| 14 Oct 2005 | USD | 39.61 | 39.77 | 38.47 | 39.1 | 39.1 | -0.03 (-0.08%) | 247,737 |
| 13 Oct 2005 | USD | 39.15 | 39.79 | 37.12 | 39.13 | 39.13 | -0.77 (-1.93%) | 254,398 |
| 12 Oct 2005 | USD | 41.73 | 41.73 | 39.2428 | 39.9 | 39.9 | -1.61 (-3.88%) | 228,870 |
| 11 Oct 2005 | USD | 41.97 | 43.18 | 41.27 | 41.51 | 41.51 | -0.29 (-0.69%) | 152,235 |
| 10 Oct 2005 | USD | 41.44 | 43.35 | 41.322 | 41.8 | 41.8 | +1.02 (+2.50%) | 362,874 |
| 7 Oct 2005 | USD | 40.13 | 41.12 | 39.86 | 40.78 | 40.78 | +0.65 (+1.62%) | 112,883 |
| 6 Oct 2005 | USD | 40.38 | 42.3099 | 39.44 | 40.13 | 40.13 | -0.74 (-1.81%) | 199,292 |
| 5 Oct 2005 | USD | 42.71 | 42.94 | 40.69 | 40.87 | 40.87 | -1.83 (-4.29%) | 131,902 |
| 4 Oct 2005 | USD | 41.92 | 44.73 | 41.8875 | 42.7 | 42.7 | +1.2 (+2.89%) | 383,725 |
| 3 Oct 2005 | USD | 41.11 | 41.61 | 40.59 | 41.5 | 41.5 | +0.72 (+1.77%) | 284,004 |
| 30 Sep 2005 | USD | 40.1 | 41.35 | 40 | 40.78 | 40.78 | +0.74 (+1.85%) | 322,578 |
| 29 Sep 2005 | USD | 39.3 | 40.2 | 39.05 | 40.04 | 40.04 | +0.64 (+1.62%) | 118,698 |
| 28 Sep 2005 | USD | 40.75 | 40.75 | 38.5 | 39.4 | 39.4 | -0.75 (-1.87%) | 206,375 |
| 27 Sep 2005 | USD | 40.22 | 40.64 | 39.63 | 40.15 | 40.15 | -0.18 (-0.45%) | 133,622 |
| 26 Sep 2005 | USD | 40.19 | 40.48 | 39.79 | 40.33 | 40.33 | +0.41 (+1.03%) | 147,025 |
| 23 Sep 2005 | USD | 40.02 | 40.25 | 39.35 | 39.92 | 39.92 | -0.39 (-0.97%) | 217,062 |
| 22 Sep 2005 | USD | 41 | 41.75 | 40.07 | 40.31 | 40.31 | -0.37 (-0.91%) | 1,791,850 |
| 21 Sep 2005 | USD | 41.02 | 41.58 | 39.55 | 40.68 | 40.68 | -0.19 (-0.46%) | 361,603 |
| 20 Sep 2005 | USD | 40.55 | 41.63 | 40 | 40.87 | 40.87 | +0.62 (+1.54%) | 260,840 |
| 19 Sep 2005 | USD | 39.4 | 40.51 | 39.25 | 40.25 | 40.25 | +1.07 (+2.73%) | 295,413 |
| 16 Sep 2005 | USD | 38.53 | 39.25 | 38.5 | 39.18 | 39.18 | +0.96 (+2.51%) | 239,625 |
| 15 Sep 2005 | USD | 38.02 | 38.56 | 37.86 | 38.22 | 38.22 | +0.1 (+0.26%) | 466,852 |
