| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 36.27 | 36.27 | 35.21 | 35.53 | 35.53 | -0.92 (-2.52%) | 61,689 |
| 1 Nov 2005 | USD | 37.36 | 37.83 | 36.13 | 36.45 | 36.45 | -1.16 (-3.08%) | 42,444 |
| 31 Oct 2005 | USD | 35.91 | 37.78 | 35.91 | 37.61 | 37.61 | +1.53 (+4.24%) | 31,964 |
| 28 Oct 2005 | USD | 34.48 | 36.08 | 34.48 | 36.08 | 36.08 | +1.78 (+5.19%) | 24,692 |
| 27 Oct 2005 | USD | 36.4 | 36.65 | 34.27 | 34.3 | 34.3 | -2.14 (-5.87%) | 56,651 |
| 26 Oct 2005 | USD | 37.67 | 37.67 | 36.09 | 36.44 | 36.44 | -1.09 (-2.90%) | 35,314 |
| 25 Oct 2005 | USD | 38.28 | 38.45 | 36.95 | 37.53 | 37.53 | -0.89 (-2.32%) | 40,722 |
| 24 Oct 2005 | USD | 37.78 | 38.44 | 37.56 | 38.42 | 38.42 | +0.83 (+2.21%) | 42,141 |
| 21 Oct 2005 | USD | 37.33 | 38.5 | 37.33 | 37.59 | 37.59 | -0.01 (-0.03%) | 46,856 |
| 20 Oct 2005 | USD | 37.84 | 37.84 | 36.81 | 37.6 | 37.6 | -0.09 (-0.24%) | 35,080 |
| 19 Oct 2005 | USD | 37.45 | 37.91 | 36.98 | 37.69 | 37.69 | +0.54 (+1.45%) | 64,113 |
| 18 Oct 2005 | USD | 37.55 | 37.55 | 36.3 | 37.15 | 37.15 | -0.18 (-0.48%) | 41,970 |
| 17 Oct 2005 | USD | 37.66 | 37.9 | 37.01 | 37.33 | 37.33 | +0.3 (+0.81%) | 47,171 |
| 14 Oct 2005 | USD | 37.73 | 37.73 | 36.58 | 37.03 | 37.03 | -0.28 (-0.75%) | 37,627 |
| 13 Oct 2005 | USD | 36.81 | 37.44 | 36.5 | 37.31 | 37.31 | +0.69 (+1.88%) | 33,664 |
| 12 Oct 2005 | USD | 36.72 | 37.2799 | 36.04 | 36.62 | 36.62 | +0.09 (+0.25%) | 44,965 |
| 11 Oct 2005 | USD | 37.41 | 37.43 | 36.29 | 36.53 | 36.53 | -0.69 (-1.85%) | 125,915 |
| 10 Oct 2005 | USD | 37.27 | 37.65 | 36.64 | 37.22 | 37.22 | +0.5 (+1.36%) | 68,573 |
| 7 Oct 2005 | USD | 35.95 | 36.98 | 35.82 | 36.72 | 36.72 | +0.83 (+2.31%) | 39,361 |
| 6 Oct 2005 | USD | 36.71 | 37.5 | 35.64 | 35.89 | 35.89 | -0.54 (-1.48%) | 45,815 |
| 5 Oct 2005 | USD | 37.28 | 37.28 | 36.19 | 36.43 | 36.43 | -0.62 (-1.67%) | 44,938 |
| 4 Oct 2005 | USD | 36.25 | 37.48 | 36.25 | 37.05 | 37.05 | +0.8 (+2.21%) | 53,760 |
| 3 Oct 2005 | USD | 35.42 | 36.3 | 35.38 | 36.25 | 36.25 | +0.66 (+1.85%) | 165,172 |
| 30 Sep 2005 | USD | 35.38 | 35.72 | 35.27 | 35.59 | 35.59 | +0.12 (+0.34%) | 105,020 |
| 29 Sep 2005 | USD | 35.54 | 35.54 | 35.09 | 35.47 | 35.47 | -0.09 (-0.25%) | 72,056 |
| 28 Sep 2005 | USD | 35.67 | 35.67 | 35.23 | 35.56 | 35.56 | -0.09 (-0.25%) | 41,174 |
| 27 Sep 2005 | USD | 36 | 36.42 | 35 | 35.65 | 35.65 | -0.25 (-0.70%) | 96,187 |
| 26 Sep 2005 | USD | 36.47 | 36.5 | 35.5 | 35.9 | 35.9 | -0.33 (-0.91%) | 88,479 |
| 23 Sep 2005 | USD | 35.64 | 36.47 | 35.5 | 36.23 | 36.23 | +0.71 (+2.00%) | 104,937 |
| 22 Sep 2005 | USD | 36.13 | 36.13 | 35.52 | 35.52 | 35.52 | -0.52 (-1.44%) | 91,844 |
