| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 52.29 | 52.71 | 50.93 | 51.46 | 136.3179 | -0.79 (-1.51%) | 1,057,000 |
| 1 Nov 2005 | USD | 52.37 | 53.78 | 52.25 | 52.25 | 138.4106 | -0.32 (-0.61%) | 621,200 |
| 31 Oct 2005 | USD | 52.6 | 53.4 | 52.43 | 52.57 | 139.2583 | +0.04 (+0.08%) | 279,200 |
| 28 Oct 2005 | USD | 51.55 | 52.53 | 51.1 | 52.53 | 139.1523 | +0.88 (+1.70%) | 233,700 |
| 27 Oct 2005 | USD | 52.25 | 52.6 | 51.57 | 51.65 | 136.8212 | -0.6 (-1.15%) | 230,700 |
| 26 Oct 2005 | USD | 52.5 | 52.8 | 52.24 | 52.25 | 138.4106 | -0.25 (-0.48%) | 256,100 |
| 25 Oct 2005 | USD | 52.64 | 53 | 52.12 | 52.5 | 139.0728 | -0.14 (-0.27%) | 254,600 |
| 24 Oct 2005 | USD | 52.39 | 52.69 | 52.15 | 52.64 | 139.4437 | +0.22 (+0.42%) | 232,400 |
| 21 Oct 2005 | USD | 52.47 | 52.84 | 52.08 | 52.42 | 138.8609 | -0.1 (-0.19%) | 321,100 |
| 20 Oct 2005 | USD | 53.45 | 53.45 | 52.24 | 52.52 | 139.1258 | -0.77 (-1.44%) | 247,100 |
| 19 Oct 2005 | USD | 52.76 | 53.4 | 52.59 | 53.29 | 141.1656 | +0.53 (+1.00%) | 481,700 |
| 18 Oct 2005 | USD | 52.32 | 53.38 | 52.2 | 52.76 | 139.7616 | +0.44 (+0.84%) | 337,600 |
| 17 Oct 2005 | USD | 51.35 | 52.49 | 51.31 | 52.32 | 138.596 | +0.9 (+1.75%) | 393,000 |
| 14 Oct 2005 | USD | 50.74 | 51.49 | 50.59 | 51.42 | 136.2119 | +0.68 (+1.34%) | 204,100 |
| 13 Oct 2005 | USD | 50.71 | 51.17 | 50.62 | 50.74 | 134.4106 | +0.03 (+0.06%) | 200,000 |
| 12 Oct 2005 | USD | 50.61 | 51 | 50.12 | 50.71 | 134.3311 | -0.07 (-0.14%) | 210,400 |
| 11 Oct 2005 | USD | 51.13 | 51.66 | 50.76 | 50.78 | 134.5166 | -0.32 (-0.63%) | 436,000 |
| 10 Oct 2005 | USD | 51.23 | 51.23 | 50.84 | 51.1 | 135.3642 | -0.2 (-0.39%) | 185,800 |
| 7 Oct 2005 | USD | 50.8 | 51.45 | 50.78 | 51.3 | 135.894 | +0.38 (+0.75%) | 180,200 |
| 6 Oct 2005 | USD | 51.8 | 51.91 | 50.58 | 50.92 | 134.8874 | -0.94 (-1.81%) | 354,700 |
| 5 Oct 2005 | USD | 52.7 | 52.9 | 51.13 | 51.86 | 137.3775 | -0.51 (-0.97%) | 297,000 |
| 4 Oct 2005 | USD | 52.99 | 53.36 | 52.23 | 52.37 | 138.7285 | -0.62 (-1.17%) | 185,200 |
| 3 Oct 2005 | USD | 51.62 | 53.2 | 51.62 | 52.99 | 140.3709 | +1.41 (+2.73%) | 367,600 |
| 30 Sep 2005 | USD | 51.85 | 51.86 | 51.25 | 51.58 | 136.6358 | -0.2 (-0.39%) | 463,300 |
| 29 Sep 2005 | USD | 51.45 | 51.83 | 51.3 | 51.78 | 137.1656 | +0.33 (+0.64%) | 560,200 |
| 28 Sep 2005 | USD | 52.29 | 52.29 | 51.43 | 51.45 | 136.2914 | -0.85 (-1.63%) | 559,200 |
| 27 Sep 2005 | USD | 52.83 | 53.1 | 52.29 | 52.3 | 138.543 | -0.79 (-1.49%) | 367,300 |
| 26 Sep 2005 | USD | 52.92 | 53.49 | 52.71 | 53.09 | 140.6358 | +0.18 (+0.34%) | 153,300 |
| 23 Sep 2005 | USD | 52.99 | 53.17 | 52.66 | 52.91 | 140.1589 | -0.07 (-0.13%) | 249,300 |
| 22 Sep 2005 | USD | 53.05 | 53.21 | 52.65 | 52.98 | 140.3444 | +0.07 (+0.13%) | 428,400 |
