| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2005 | USD | 33.15 | 33.9 | 33.15 | 33.65 | 33.65 | +0.45 (+1.36%) | 234,700 |
| 16 Nov 2005 | USD | 33.45 | 33.47 | 33 | 33.2 | 33.2 | -0.14 (-0.42%) | 314,500 |
| 15 Nov 2005 | USD | 32.7 | 33.44 | 32.5 | 33.34 | 33.34 | +0.5 (+1.52%) | 240,800 |
| 14 Nov 2005 | USD | 32.7 | 33.35 | 32.59 | 32.84 | 32.84 | -0.19 (-0.58%) | 236,600 |
| 11 Nov 2005 | USD | 32.7 | 33.48 | 32.51 | 33.03 | 33.03 | +0.23 (+0.70%) | 242,500 |
| 10 Nov 2005 | USD | 33.75 | 33.76 | 32.2 | 32.8 | 32.8 | -0.81 (-2.41%) | 417,700 |
| 9 Nov 2005 | USD | 33.33 | 34.1 | 32.95 | 33.61 | 33.61 | +0.39 (+1.17%) | 293,600 |
| 8 Nov 2005 | USD | 33.15 | 33.57 | 33.01 | 33.22 | 33.22 | -0.07 (-0.21%) | 272,700 |
| 7 Nov 2005 | USD | 33.6 | 33.87 | 32.91 | 33.29 | 33.29 | -0.24 (-0.72%) | 263,500 |
| 4 Nov 2005 | USD | 34.6 | 34.6 | 32.82 | 33.53 | 33.53 | +0.03 (+0.09%) | 321,700 |
| 3 Nov 2005 | USD | 33.75 | 34.25 | 33.18 | 33.5 | 33.5 | +0.08 (+0.24%) | 459,700 |
| 2 Nov 2005 | USD | 32.2 | 33.45 | 32.2 | 33.42 | 33.42 | +1.03 (+3.18%) | 656,900 |
| 1 Nov 2005 | USD | 33.47 | 33.9 | 32.07 | 32.39 | 32.39 | -1.13 (-3.37%) | 1,068,500 |
| 31 Oct 2005 | USD | 36.84 | 36.84 | 31.29 | 33.52 | 33.52 | -4.46 (-11.74%) | 2,139,000 |
| 28 Oct 2005 | USD | 36.56 | 38.31 | 36.56 | 37.98 | 37.98 | +1.52 (+4.17%) | 141,200 |
| 27 Oct 2005 | USD | 37.31 | 37.32 | 35.26 | 36.46 | 36.46 | -0.95 (-2.54%) | 273,100 |
| 26 Oct 2005 | USD | 38.09 | 39.2 | 37.41 | 37.41 | 37.41 | -0.78 (-2.04%) | 289,100 |
| 25 Oct 2005 | USD | 37 | 38.32 | 36.87 | 38.19 | 38.19 | +1.2 (+3.24%) | 314,200 |
| 24 Oct 2005 | USD | 36.29 | 37.22 | 36.05 | 36.99 | 36.99 | +1.15 (+3.21%) | 260,000 |
| 21 Oct 2005 | USD | 35.15 | 35.87 | 34.45 | 35.84 | 35.84 | +0.75 (+2.14%) | 500,500 |
| 20 Oct 2005 | USD | 36.73 | 36.87 | 34.41 | 35.09 | 35.09 | -1.62 (-4.41%) | 265,200 |
| 19 Oct 2005 | USD | 35.5 | 36.71 | 33.86 | 36.71 | 36.71 | +0.7 (+1.94%) | 338,900 |
| 18 Oct 2005 | USD | 37.62 | 37.62 | 35.75 | 36.01 | 36.01 | -1.6 (-4.25%) | 158,800 |
| 17 Oct 2005 | USD | 37.4 | 38.03 | 37.25 | 37.61 | 37.61 | +0.1 (+0.27%) | 183,700 |
| 14 Oct 2005 | USD | 36.76 | 37.59 | 36.14 | 37.51 | 37.51 | +0.65 (+1.76%) | 495,400 |
| 13 Oct 2005 | USD | 36.65 | 36.9 | 36.03 | 36.86 | 36.86 | +0.02 (+0.05%) | 348,200 |
| 12 Oct 2005 | USD | 37 | 37.3 | 35.8 | 36.84 | 36.84 | +1 (+2.79%) | 461,200 |
| 11 Oct 2005 | USD | 36.83 | 37.31 | 35.6 | 35.84 | 35.84 | -0.99 (-2.69%) | 321,900 |
| 10 Oct 2005 | USD | 37.17 | 37.98 | 36.58 | 36.83 | 36.83 | -0.34 (-0.91%) | 158,000 |
| 7 Oct 2005 | USD | 36.92 | 37.67 | 36.15 | 37.17 | 37.17 | +0.25 (+0.68%) | 327,400 |
