| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 55.55 | 56.49 | 55.55 | 56.49 | 56.49 | +1.13 (+2.04%) | 25,400 |
| 1 Nov 2005 | USD | 55.32 | 55.38 | 55.16 | 55.36 | 55.36 | +0.09 (+0.16%) | 7,500 |
| 31 Oct 2005 | USD | 55 | 55.45 | 55 | 55.27 | 55.27 | +0.89 (+1.64%) | 4,800 |
| 28 Oct 2005 | USD | 54.12 | 54.52 | 53.61 | 54.38 | 54.38 | +0.74 (+1.38%) | 6,600 |
| 27 Oct 2005 | USD | 54.8 | 54.8 | 53.64 | 53.64 | 53.64 | -1.28 (-2.33%) | 2,500 |
| 26 Oct 2005 | USD | 55.19 | 55.74 | 54.8101 | 54.92 | 54.92 | -0.23 (-0.42%) | 4,500 |
| 25 Oct 2005 | USD | 55.25 | 55.44 | 54.75 | 55.15 | 55.15 | -0.24 (-0.43%) | 23,300 |
| 24 Oct 2005 | USD | 54.6 | 55.39 | 54.6 | 55.39 | 55.39 | +1.07 (+1.97%) | 5,400 |
| 21 Oct 2005 | USD | 54.07 | 54.64 | 54.07 | 54.32 | 54.32 | +0.4 (+0.74%) | 27,300 |
| 20 Oct 2005 | USD | 54.68 | 54.92 | 53.63 | 53.92 | 53.92 | -0.88 (-1.61%) | 53,900 |
| 19 Oct 2005 | USD | 53.6 | 54.8 | 53.35 | 54.8 | 54.8 | +0.87 (+1.61%) | 7,400 |
| 18 Oct 2005 | USD | 54.39 | 54.61 | 53.93 | 53.93 | 53.93 | -0.7 (-1.28%) | 12,200 |
| 17 Oct 2005 | USD | 54.55 | 54.82 | 54.22 | 54.63 | 54.63 | +0.161 (+0.30%) | 5,000 |
| 14 Oct 2005 | USD | 54.12 | 54.469 | 53.65 | 54.469 | 54.469 | +0.869 (+1.62%) | 3,300 |
| 13 Oct 2005 | USD | 53.5 | 53.72 | 52.9 | 53.6 | 53.6 | +0.01 (+0.02%) | 15,200 |
| 12 Oct 2005 | USD | 54.24 | 54.45 | 53.22 | 53.59 | 53.59 | -0.81 (-1.49%) | 55,400 |
| 11 Oct 2005 | USD | 55.15 | 55.29 | 54.4 | 54.4 | 54.4 | -0.45 (-0.82%) | 8,300 |
| 10 Oct 2005 | USD | 55.55 | 55.55 | 54.85 | 54.85 | 54.85 | -0.73 (-1.31%) | 3,800 |
| 7 Oct 2005 | USD | 55.5 | 55.58 | 55.23 | 55.58 | 55.58 | +0.55 (+1.00%) | 5,500 |
| 6 Oct 2005 | USD | 55.75 | 55.82 | 54.51 | 55.03 | 55.03 | -0.77 (-1.38%) | 60,000 |
| 5 Oct 2005 | USD | 57.23 | 57.23 | 55.8 | 55.8 | 55.8 | -1.53 (-2.67%) | 9,200 |
| 4 Oct 2005 | USD | 58.07 | 58.13 | 57.33 | 57.33 | 57.33 | -0.52 (-0.90%) | 10,300 |
| 3 Oct 2005 | USD | 57.93 | 58 | 57.71 | 57.85 | 57.85 | +0.39 (+0.68%) | 4,700 |
| 30 Sep 2005 | USD | 57.1 | 57.51 | 57.05 | 57.46 | 57.46 | +0.36 (+0.63%) | 10,600 |
| 29 Sep 2005 | USD | 56.53 | 57.11 | 56.31 | 57.1 | 57.1 | +0.57 (+1.01%) | 14,800 |
| 28 Sep 2005 | USD | 56.7 | 56.7 | 56.26 | 56.53 | 56.53 | -0.1 (-0.18%) | 4,800 |
| 27 Sep 2005 | USD | 56.53 | 56.81 | 56.28 | 56.63 | 56.63 | +0.12 (+0.21%) | 5,200 |
| 26 Sep 2005 | USD | 56.69 | 56.74 | 56.32 | 56.51 | 56.51 | +0.45 (+0.80%) | 12,200 |
| 23 Sep 2005 | USD | 55.7 | 56.25 | 55.7 | 56.06 | 56.06 | +0.26 (+0.47%) | 19,600 |
| 22 Sep 2005 | USD | 55.68 | 55.8 | 55.32 | 55.8 | 55.8 | +0.13 (+0.23%) | 7,000 |
