| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2005 | USD | 41.52 | 42.9662 | 41.24 | 41.52 | 20.76 | -1.77 (-4.09%) | 8,855 |
| 27 Oct 2005 | USD | 43.29 | 43.97 | 43.29 | 43.29 | 21.645 | -0.17 (-0.39%) | 2,300 |
| 26 Oct 2005 | USD | 43.46 | 43.86 | 42.375 | 43.46 | 21.73 | +1.11 (+2.62%) | 8,620 |
| 25 Oct 2005 | USD | 42.35 | 42.97 | 42.35 | 42.35 | 21.175 | +0.635 (+1.52%) | 1,300 |
| 24 Oct 2005 | USD | 41.7148 | 41.85 | 41.185 | 41.7148 | 20.8574 | +0.463 (+1.12%) | 7,550 |
| 21 Oct 2005 | USD | 41.2514 | 41.2514 | 40.12 | 41.2514 | 20.6257 | +0.656 (+1.61%) | 6,100 |
| 20 Oct 2005 | USD | 40.5958 | 41.63 | 39.3164 | 40.5958 | 20.2979 | -0.154 (-0.38%) | 14,400 |
| 19 Oct 2005 | USD | 40.75 | 40.75 | 40 | 40.75 | 20.375 | -0.1 (-0.24%) | 21,250 |
| 18 Oct 2005 | USD | 40.85 | 41.8405 | 40.81 | 40.85 | 20.425 | -1.15 (-2.74%) | 13,700 |
| 17 Oct 2005 | USD | 42 | 42.1463 | 41.45 | 42 | 21 | +1.019 (+2.49%) | 14,784 |
| 14 Oct 2005 | USD | 40.9809 | 41.56 | 40.906 | 40.9809 | 20.4904 | -0.339 (-0.82%) | 14,963 |
| 13 Oct 2005 | USD | 41.32 | 42.56 | 40.5 | 41.32 | 20.66 | -1.944 (-4.49%) | 31,546 |
| 12 Oct 2005 | USD | 43.2641 | 45.73 | 43.2641 | 43.2641 | 21.632 | -1.118 (-2.52%) | 13,850 |
| 11 Oct 2005 | USD | 44.382 | 45.2046 | 43.3 | 44.382 | 22.191 | +2.152 (+5.10%) | 23,315 |
| 10 Oct 2005 | USD | 42.23 | 42.23 | 42.23 | 42.23 | 21.115 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | USD | 42.23 | 42.23 | 41.61 | 42.23 | 21.115 | +0.84 (+2.03%) | 1,150 |
| 6 Oct 2005 | USD | 41.39 | 42.2641 | 41.2371 | 41.39 | 20.695 | -1.54 (-3.59%) | 18,490 |
| 5 Oct 2005 | USD | 42.93 | 44.313 | 42.93 | 42.93 | 21.465 | -2.17 (-4.81%) | 10,977 |
| 4 Oct 2005 | USD | 45.1 | 45.12 | 43.8589 | 45.1 | 22.55 | +0.5 (+1.12%) | 14,440 |
| 3 Oct 2005 | USD | 44.6 | 44.92 | 44.29 | 44.6 | 22.3 | -0.357 (-0.79%) | 132,200 |
| 30 Sep 2005 | USD | 44.9569 | 46 | 44.788 | 44.9569 | 22.4784 | -0.688 (-1.51%) | 21,000 |
| 29 Sep 2005 | USD | 45.645 | 46.72 | 45.645 | 45.645 | 22.8225 | +0.327 (+0.72%) | 14,790 |
| 28 Sep 2005 | USD | 45.3183 | 45.3183 | 44.025 | 45.3183 | 22.6592 | +0.748 (+1.68%) | 20,300 |
| 27 Sep 2005 | USD | 44.57 | 44.6121 | 44.52 | 44.57 | 22.285 | -0.072 (-0.16%) | 600 |
| 26 Sep 2005 | USD | 44.642 | 45.3371 | 44.335 | 44.642 | 22.321 | +1.242 (+2.86%) | 13,560 |
| 23 Sep 2005 | USD | 43.4 | 43.4087 | 43.1926 | 43.4 | 21.7 | +0.179 (+0.41%) | 920 |
| 22 Sep 2005 | USD | 43.221 | 44.1401 | 43.221 | 43.221 | 21.6105 | -0.544 (-1.24%) | 10,550 |
| 21 Sep 2005 | USD | 43.7646 | 44.4985 | 43.7646 | 43.7646 | 21.8823 | -0.391 (-0.89%) | 13,126 |
| 20 Sep 2005 | USD | 44.1554 | 45.48 | 44.1554 | 44.1554 | 22.0777 | -0.739 (-1.65%) | 14,700 |
| 19 Sep 2005 | USD | 44.8948 | 45.35 | 44.1671 | 44.8948 | 22.4474 | +1.497 (+3.45%) | 21,440 |
