| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | USD | 33.87 | 33.88 | 33.204 | 33.47 | 83.675 | -0.64 (-1.88%) | 63,280 |
| 26 Oct 2005 | USD | 33.9 | 34.45 | 33.86 | 34.11 | 85.275 | +0.22 (+0.65%) | 25,480 |
| 25 Oct 2005 | USD | 34.1 | 34.5 | 33.79 | 33.89 | 84.725 | -0.01 (-0.03%) | 33,240 |
| 24 Oct 2005 | USD | 32.98 | 34.25 | 32.8615 | 33.9 | 84.75 | +1.08 (+3.29%) | 73,440 |
| 21 Oct 2005 | USD | 32.26 | 33.24 | 31.651 | 32.82 | 82.05 | +0.57 (+1.77%) | 81,120 |
| 20 Oct 2005 | USD | 33.51 | 33.73 | 32.12 | 32.25 | 80.625 | -1.37 (-4.07%) | 91,280 |
| 19 Oct 2005 | USD | 32.7 | 33.69 | 32.46 | 33.62 | 84.05 | +0.84 (+2.56%) | 68,200 |
| 18 Oct 2005 | USD | 34.51 | 34.51 | 32.76 | 32.78 | 81.95 | -2.26 (-6.45%) | 122,640 |
| 17 Oct 2005 | USD | 34.7 | 35.3899 | 34.65 | 35.04 | 87.6 | +0.44 (+1.27%) | 52,240 |
| 14 Oct 2005 | USD | 34.21 | 34.98 | 34.21 | 34.6 | 86.5 | +0.61 (+1.79%) | 56,600 |
| 13 Oct 2005 | USD | 34 | 34.38 | 33.66 | 33.99 | 84.975 | +0.07 (+0.21%) | 108,360 |
| 12 Oct 2005 | USD | 34.65 | 34.65 | 33.75 | 33.92 | 84.8 | -0.55 (-1.60%) | 87,200 |
| 11 Oct 2005 | USD | 33.92 | 34.6 | 33.761 | 34.47 | 86.175 | +0.85 (+2.53%) | 58,840 |
| 10 Oct 2005 | USD | 34.5 | 34.56 | 33.6 | 33.62 | 84.05 | -0.86 (-2.49%) | 69,840 |
| 7 Oct 2005 | USD | 34.57 | 35.05 | 34.21 | 34.48 | 86.2 | +0.16 (+0.47%) | 63,600 |
| 6 Oct 2005 | USD | 34.31 | 34.68 | 33.09 | 34.32 | 85.8 | -0.08 (-0.23%) | 163,960 |
| 5 Oct 2005 | USD | 35.8 | 35.86 | 34.25 | 34.4 | 86 | -1.25 (-3.51%) | 173,520 |
| 4 Oct 2005 | USD | 36.2 | 36.23 | 35.55 | 35.65 | 89.125 | -0.6 (-1.66%) | 140,880 |
| 3 Oct 2005 | USD | 36.17 | 36.42 | 35.99 | 36.25 | 90.625 | +0.23 (+0.64%) | 101,600 |
| 30 Sep 2005 | USD | 36.15 | 36.69 | 35.97 | 36.02 | 90.05 | -0.13 (-0.36%) | 190,440 |
| 29 Sep 2005 | USD | 36.25 | 36.54 | 35.91 | 36.15 | 90.375 | -0.08 (-0.22%) | 156,560 |
| 28 Sep 2005 | USD | 35.66 | 36.25 | 35.65 | 36.23 | 90.575 | +0.4 (+1.12%) | 46,680 |
| 27 Sep 2005 | USD | 35.95 | 36.04 | 35.3 | 35.83 | 89.575 | -0.05 (-0.14%) | 56,200 |
| 26 Sep 2005 | USD | 35.55 | 36.09 | 35.55 | 35.88 | 89.7 | +0.312 (+0.88%) | 127,240 |
| 23 Sep 2005 | USD | 36.3 | 36.49 | 35.25 | 35.568 | 88.92 | -0.722 (-1.99%) | 82,000 |
| 22 Sep 2005 | USD | 36.7 | 36.78 | 36.05 | 36.29 | 90.725 | -0.46 (-1.25%) | 47,680 |
| 21 Sep 2005 | USD | 36.9 | 37.15 | 36.5 | 36.75 | 91.875 | +0.08 (+0.22%) | 67,760 |
| 20 Sep 2005 | USD | 37.36 | 37.4096 | 36.51 | 36.67 | 91.675 | -0.5 (-1.35%) | 52,280 |
| 19 Sep 2005 | USD | 37.29 | 37.4 | 36.91 | 37.17 | 92.925 | +0.27 (+0.73%) | 41,680 |
| 16 Sep 2005 | USD | 36.75 | 36.99 | 36.5 | 36.9 | 92.25 | +0.4 (+1.10%) | 54,600 |
