| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 31.32 | 31.7 | 31.27 | 31.6 | 15.8 | +0.28 (+0.89%) | 34,278 |
| 25 Oct 2005 | USD | 31.3 | 31.58 | 31.18 | 31.32 | 15.66 | -0.39 (-1.23%) | 18,170 |
| 24 Oct 2005 | USD | 32.09 | 32.09 | 31.36 | 31.71 | 15.855 | -0.09 (-0.28%) | 31,758 |
| 21 Oct 2005 | USD | 31.35 | 32.2 | 30.98 | 31.8 | 15.9 | +0.8 (+2.58%) | 49,012 |
| 20 Oct 2005 | USD | 30.91 | 31.1 | 30.3 | 31 | 15.5 | -0.31 (-0.99%) | 65,980 |
| 19 Oct 2005 | USD | 31.48 | 31.74 | 30.55 | 31.31 | 15.655 | -0.5 (-1.57%) | 171,252 |
| 18 Oct 2005 | USD | 32.44 | 32.44 | 31.75 | 31.81 | 15.905 | -0.39 (-1.21%) | 45,182 |
| 17 Oct 2005 | USD | 32.8 | 32.96 | 32.06 | 32.2 | 16.1 | -0.54 (-1.65%) | 33,084 |
| 14 Oct 2005 | USD | 32.87 | 32.99 | 32.5 | 32.74 | 16.37 | -0.01 (-0.03%) | 36,206 |
| 13 Oct 2005 | USD | 32.88 | 32.88 | 32.65 | 32.75 | 16.375 | -0.26 (-0.79%) | 104,630 |
| 12 Oct 2005 | USD | 33.4 | 33.5 | 32.7 | 33.01 | 16.505 | -0.54 (-1.61%) | 166,542 |
| 11 Oct 2005 | USD | 33.46 | 33.55 | 33.42 | 33.55 | 16.775 | +0.05 (+0.15%) | 41,194 |
| 10 Oct 2005 | USD | 33.13 | 33.71 | 33.13 | 33.5 | 16.75 | -0.11 (-0.33%) | 53,254 |
| 7 Oct 2005 | USD | 33.31 | 33.8 | 33.03 | 33.61 | 16.805 | +0.05 (+0.15%) | 46,500 |
| 6 Oct 2005 | USD | 33.35 | 33.9 | 33.01 | 33.56 | 16.78 | +0.63 (+1.91%) | 170,960 |
| 5 Oct 2005 | USD | 33.23 | 33.34 | 32.77 | 32.93 | 16.465 | -0.21 (-0.63%) | 185,496 |
| 4 Oct 2005 | USD | 32.91 | 33.24 | 32.79 | 33.14 | 16.57 | +0.14 (+0.42%) | 110,362 |
| 3 Oct 2005 | USD | 32.9 | 33.2 | 32.75 | 33 | 16.5 | +0.37 (+1.13%) | 92,438 |
| 30 Sep 2005 | USD | 32.34 | 32.88 | 32.3 | 32.63 | 16.315 | -0.02 (-0.06%) | 116,580 |
| 29 Sep 2005 | USD | 31.36 | 32.66 | 31.35 | 32.65 | 16.325 | +0.78 (+2.45%) | 113,512 |
| 28 Sep 2005 | USD | 31.5 | 32.17 | 31.47 | 31.87 | 15.935 | +0.51 (+1.63%) | 228,556 |
| 27 Sep 2005 | USD | 31.5 | 31.82 | 31.25 | 31.36 | 15.68 | -0.3 (-0.95%) | 160,354 |
| 26 Sep 2005 | USD | 30.21 | 31.9 | 30.21 | 31.66 | 15.83 | +1.61 (+5.36%) | 198,480 |
| 23 Sep 2005 | USD | 29.5 | 30.5 | 29.5 | 30.05 | 15.025 | +0.55 (+1.86%) | 110,344 |
| 22 Sep 2005 | USD | 28.69 | 30.05 | 28.64 | 29.5 | 14.75 | +0.81 (+2.82%) | 100,348 |
| 21 Sep 2005 | USD | 29.26 | 29.29 | 27.69 | 28.69 | 14.345 | -0.5 (-1.71%) | 118,914 |
| 20 Sep 2005 | USD | 30.47 | 31.43 | 28.82 | 29.19 | 14.595 | -1.02 (-3.38%) | 259,796 |
| 19 Sep 2005 | USD | 31.27 | 31.47 | 29.65 | 30.21 | 15.105 | -1.45 (-4.58%) | 223,940 |
| 16 Sep 2005 | USD | 32.92 | 32.92 | 31.25 | 31.66 | 15.83 | -1.01 (-3.09%) | 333,882 |
| 15 Sep 2005 | USD | 33.83 | 33.83 | 32.33 | 32.67 | 16.335 | -1.24 (-3.66%) | 147,926 |
