| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 24.99 | 24.99 | 24.5 | 24.59 | 24.59 | -0.31 (-1.24%) | 878,862 |
| 25 Oct 2005 | USD | 25.25 | 25.25 | 24.61 | 24.9 | 24.9 | -0.29 (-1.15%) | 844,903 |
| 24 Oct 2005 | USD | 25.8 | 25.809 | 24.85 | 25.19 | 25.19 | -0.41 (-1.60%) | 2,271,233 |
| 21 Oct 2005 | USD | 24.93 | 25.83 | 24.6 | 25.6 | 25.6 | +3.3 (+14.80%) | 7,553,495 |
| 20 Oct 2005 | USD | 22.77 | 23 | 22.29 | 22.3 | 22.3 | -0.55 (-2.41%) | 1,425,256 |
| 19 Oct 2005 | USD | 23.03 | 23.149 | 22.07 | 22.85 | 22.85 | -0.31 (-1.34%) | 2,613,118 |
| 18 Oct 2005 | USD | 22.869 | 23.25 | 22.75 | 23.16 | 23.16 | +0.26 (+1.14%) | 1,269,712 |
| 17 Oct 2005 | USD | 21.97 | 23.07 | 21.97 | 22.9 | 22.9 | +0.9 (+4.09%) | 1,621,063 |
| 14 Oct 2005 | USD | 22.25 | 22.2899 | 21.83 | 22 | 22 | -0.15 (-0.68%) | 856,318 |
| 13 Oct 2005 | USD | 21.95 | 22.42 | 21.68 | 22.15 | 22.15 | +0.07 (+0.32%) | 1,328,892 |
| 12 Oct 2005 | USD | 22.56 | 22.649 | 21.95 | 22.08 | 22.08 | -0.58 (-2.56%) | 1,511,974 |
| 11 Oct 2005 | USD | 23.4 | 23.4 | 22.5 | 22.66 | 22.66 | -0.58 (-2.50%) | 1,158,787 |
| 10 Oct 2005 | USD | 23.39 | 23.5255 | 23.05 | 23.24 | 23.24 | -0.14 (-0.60%) | 737,867 |
| 7 Oct 2005 | USD | 24.03 | 24.22 | 23.37 | 23.38 | 23.38 | -0.68 (-2.83%) | 1,295,311 |
| 6 Oct 2005 | USD | 24.46 | 24.72 | 23.83 | 24.06 | 24.06 | -0.29 (-1.19%) | 1,058,819 |
| 5 Oct 2005 | USD | 24.99 | 25.18 | 24.34 | 24.35 | 24.35 | -0.67 (-2.68%) | 911,745 |
| 4 Oct 2005 | USD | 25.69 | 25.84 | 24.96 | 25.02 | 25.02 | -0.51 (-2.00%) | 812,747 |
| 3 Oct 2005 | USD | 25.05 | 25.59 | 25.01 | 25.53 | 25.53 | +0.51 (+2.04%) | 904,939 |
| 30 Sep 2005 | USD | 24.8 | 25.24 | 24.71 | 25.02 | 25.02 | +0.12 (+0.48%) | 881,322 |
| 29 Sep 2005 | USD | 24.18 | 25.09 | 24.02 | 24.9 | 24.9 | +0.74 (+3.06%) | 1,291,955 |
| 28 Sep 2005 | USD | 23.7 | 24.17 | 23.7 | 24.16 | 24.16 | +0.43 (+1.81%) | 1,012,201 |
| 27 Sep 2005 | USD | 24.25 | 24.25 | 23.55 | 23.73 | 23.73 | -0.42 (-1.74%) | 959,941 |
| 26 Sep 2005 | USD | 24.35 | 24.61 | 24 | 24.15 | 24.15 | -0.09 (-0.37%) | 712,801 |
| 23 Sep 2005 | USD | 23.89 | 24.5 | 23.81 | 24.24 | 24.24 | +0.38 (+1.59%) | 864,653 |
| 22 Sep 2005 | USD | 23.52 | 24.09 | 23.32 | 23.86 | 23.86 | +0.29 (+1.23%) | 705,819 |
| 21 Sep 2005 | USD | 24.05 | 24.09 | 23.51 | 23.57 | 23.57 | -0.51 (-2.12%) | 1,230,316 |
| 20 Sep 2005 | USD | 24.17 | 24.57 | 24.05 | 24.08 | 24.08 | -0.12 (-0.50%) | 959,243 |
| 19 Sep 2005 | USD | 25.04 | 25.15 | 24.1 | 24.2 | 24.2 | -0.64 (-2.58%) | 1,055,708 |
| 16 Sep 2005 | USD | 24.9 | 24.98 | 24.63 | 24.84 | 24.84 | -0.01 (-0.04%) | 1,085,485 |
| 15 Sep 2005 | USD | 24.99 | 25.45 | 24.84 | 24.85 | 24.85 | -0.15 (-0.60%) | 1,979,191 |
