| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 27.89 | 28.76 | 27.61 | 27.84 | 27.84 | -0.09 (-0.32%) | 278,291 |
| 25 Oct 2005 | USD | 27.74 | 28.04 | 27.25 | 27.93 | 27.93 | +0.02 (+0.07%) | 496,085 |
| 24 Oct 2005 | USD | 26.76 | 27.99 | 26.6 | 27.91 | 27.91 | +1.22 (+4.57%) | 481,433 |
| 21 Oct 2005 | USD | 27.06 | 27.45 | 26.25 | 26.69 | 26.69 | -0.57 (-2.09%) | 802,677 |
| 20 Oct 2005 | USD | 27.88 | 27.88 | 27 | 27.26 | 27.26 | -0.68 (-2.43%) | 350,401 |
| 19 Oct 2005 | USD | 27.62 | 28.03 | 26.45 | 27.94 | 27.94 | +0.18 (+0.65%) | 995,879 |
| 18 Oct 2005 | USD | 28.08 | 28.52 | 27.65 | 27.76 | 27.76 | -0.34 (-1.21%) | 372,182 |
| 17 Oct 2005 | USD | 28.19 | 28.74 | 27.9 | 28.1 | 28.1 | -0.17 (-0.60%) | 423,524 |
| 14 Oct 2005 | USD | 27.4 | 28.4 | 27.4 | 28.27 | 28.27 | +1.01 (+3.71%) | 666,662 |
| 13 Oct 2005 | USD | 26.75 | 27.8 | 26.41 | 27.26 | 27.26 | +0.27 (+1.00%) | 590,923 |
| 12 Oct 2005 | USD | 26.97 | 27.62 | 26.51 | 26.99 | 26.99 | -0.04 (-0.15%) | 707,295 |
| 11 Oct 2005 | USD | 28.44 | 28.55 | 26.95 | 27.03 | 27.03 | -1.41 (-4.96%) | 606,219 |
| 10 Oct 2005 | USD | 29.405 | 29.405 | 28.409 | 28.44 | 28.44 | -0.87 (-2.97%) | 336,193 |
| 7 Oct 2005 | USD | 29.82 | 29.96 | 29.26 | 29.31 | 29.31 | -0.34 (-1.15%) | 185,818 |
| 6 Oct 2005 | USD | 30.15 | 30.3 | 29.25 | 29.65 | 29.65 | -0.25 (-0.84%) | 498,322 |
| 5 Oct 2005 | USD | 30.5 | 30.5 | 29.53 | 29.9 | 29.9 | -0.46 (-1.52%) | 733,588 |
| 4 Oct 2005 | USD | 30.42 | 30.53 | 30.039 | 30.36 | 30.36 | +0.1 (+0.33%) | 406,234 |
| 3 Oct 2005 | USD | 29.8 | 30.73 | 29.8 | 30.26 | 30.26 | +0.35 (+1.17%) | 402,730 |
| 30 Sep 2005 | USD | 29.6 | 30.4 | 29.42 | 29.91 | 29.91 | +0.28 (+0.94%) | 269,401 |
| 29 Sep 2005 | USD | 29.36 | 29.71 | 28.75 | 29.63 | 29.63 | +0.14 (+0.47%) | 383,610 |
| 28 Sep 2005 | USD | 29.17 | 30.2 | 28.88 | 29.49 | 29.49 | +0.53 (+1.83%) | 643,503 |
| 27 Sep 2005 | USD | 29.7 | 29.7 | 28.26 | 28.96 | 28.96 | -0.67 (-2.26%) | 540,138 |
| 26 Sep 2005 | USD | 29.67 | 30.07 | 29.35 | 29.63 | 29.63 | +0.45 (+1.54%) | 588,764 |
| 23 Sep 2005 | USD | 29.68 | 29.78 | 28.81 | 29.18 | 29.18 | -0.65 (-2.18%) | 679,547 |
| 22 Sep 2005 | USD | 29.97 | 30.48 | 29.27 | 29.83 | 29.83 | -0.22 (-0.73%) | 330,225 |
| 21 Sep 2005 | USD | 30.49 | 30.75 | 30 | 30.05 | 30.05 | -0.63 (-2.05%) | 245,042 |
| 20 Sep 2005 | USD | 31.35 | 31.67 | 30.51 | 30.68 | 30.68 | -0.67 (-2.14%) | 276,033 |
| 19 Sep 2005 | USD | 31.66 | 31.87 | 31.023 | 31.35 | 31.35 | -0.41 (-1.29%) | 167,414 |
| 16 Sep 2005 | USD | 32.06 | 32.06 | 31.41 | 31.76 | 31.76 | -0.15 (-0.47%) | 644,611 |
| 15 Sep 2005 | USD | 32.19 | 32.38 | 31.75 | 31.91 | 31.91 | -0.1 (-0.31%) | 492,355 |
