| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | USD | 24.63 | 24.81 | 24.17 | 24.4 | 24.4 | -0.39 (-1.57%) | 76,107 |
| 31 Oct 2005 | USD | 24.02 | 25.05 | 24.02 | 24.79 | 24.79 | +0.77 (+3.21%) | 132,971 |
| 28 Oct 2005 | USD | 23.78 | 24.08 | 23.55 | 24.02 | 24.02 | +0.37 (+1.56%) | 87,035 |
| 27 Oct 2005 | USD | 23.9 | 23.93 | 23.16 | 23.65 | 23.65 | -0.41 (-1.70%) | 118,082 |
| 26 Oct 2005 | USD | 24.31 | 24.72 | 23.8948 | 24.06 | 24.06 | -0.39 (-1.60%) | 141,589 |
| 25 Oct 2005 | USD | 24.91 | 25 | 24.2 | 24.45 | 24.45 | -0.46 (-1.85%) | 222,390 |
| 24 Oct 2005 | USD | 24.8 | 25.13 | 24.6 | 24.91 | 24.91 | +0.19 (+0.77%) | 103,356 |
| 21 Oct 2005 | USD | 24.61 | 24.93 | 24.25 | 24.72 | 24.72 | +0.16 (+0.65%) | 130,356 |
| 20 Oct 2005 | USD | 24.92 | 25.31 | 24.14 | 24.56 | 24.56 | -0.44 (-1.76%) | 176,136 |
| 19 Oct 2005 | USD | 24.66 | 25.08 | 23.36 | 25 | 25 | +0.21 (+0.85%) | 282,087 |
| 18 Oct 2005 | USD | 24.95 | 25.12 | 24.66 | 24.79 | 24.79 | -0.29 (-1.16%) | 106,929 |
| 17 Oct 2005 | USD | 25.3 | 25.37 | 24.59 | 25.08 | 25.08 | -0.27 (-1.07%) | 143,608 |
| 14 Oct 2005 | USD | 24.89 | 25.5 | 24.59 | 25.35 | 25.35 | +0.65 (+2.63%) | 147,815 |
| 13 Oct 2005 | USD | 25.26 | 25.45 | 24.53 | 24.7 | 24.7 | -0.62 (-2.45%) | 422,171 |
| 12 Oct 2005 | USD | 26.03 | 26.42 | 25.29 | 25.32 | 25.32 | -0.87 (-3.32%) | 206,991 |
| 11 Oct 2005 | USD | 26.9 | 27 | 25.75 | 26.19 | 26.19 | -0.63 (-2.35%) | 205,885 |
| 10 Oct 2005 | USD | 27.43 | 27.59 | 26.38 | 26.82 | 26.82 | -0.4 (-1.47%) | 315,930 |
| 7 Oct 2005 | USD | 27.02 | 27.37 | 26.9 | 27.22 | 27.22 | +0.67 (+2.52%) | 302,033 |
| 6 Oct 2005 | USD | 26.03 | 26.68 | 25.96 | 26.55 | 26.55 | +0.71 (+2.75%) | 596,325 |
| 5 Oct 2005 | USD | 26.15 | 26.25 | 25.6 | 25.84 | 25.84 | -0.16 (-0.62%) | 163,978 |
| 4 Oct 2005 | USD | 25.89 | 26.46 | 25.77 | 26 | 26 | -0.04 (-0.15%) | 145,303 |
| 3 Oct 2005 | USD | 25.73 | 26.15 | 25.56 | 26.04 | 26.04 | +0.39 (+1.52%) | 225,198 |
| 30 Sep 2005 | USD | 25.2 | 25.72 | 24.49 | 25.65 | 25.65 | +0.4 (+1.58%) | 243,255 |
| 29 Sep 2005 | USD | 24.92 | 25.28 | 24.88 | 25.25 | 25.25 | +0.3 (+1.20%) | 265,690 |
| 28 Sep 2005 | USD | 24.4 | 24.95 | 24.31 | 24.95 | 24.95 | +0.56 (+2.30%) | 465,668 |
| 27 Sep 2005 | USD | 24.55 | 24.55 | 24.33 | 24.39 | 24.39 | -0.27 (-1.09%) | 109,329 |
| 26 Sep 2005 | USD | 24.4 | 24.66 | 24.27 | 24.66 | 24.66 | +0.35 (+1.44%) | 95,733 |
| 23 Sep 2005 | USD | 24.05 | 24.4 | 23.89 | 24.31 | 24.31 | +0.21 (+0.87%) | 108,643 |
| 22 Sep 2005 | USD | 23.9 | 24.2 | 23.9 | 24.1 | 24.1 | +0.1 (+0.42%) | 127,640 |
| 21 Sep 2005 | USD | 24.08 | 24.11 | 23.42 | 24 | 24 | -0.02 (-0.08%) | 216,961 |
