| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 38.25 | 38.9 | 38.25 | 38.25 | 8.922 | +0.35 (+0.92%) | 5,452 |
| 13 Dec 2005 | USD | 37.9 | 38.4 | 37.9 | 37.9 | 8.8403 | -0.4 (-1.04%) | 8,992 |
| 12 Dec 2005 | USD | 38.3 | 38.5 | 37.95 | 38.3 | 8.9336 | +0.55 (+1.46%) | 4,764 |
| 9 Dec 2005 | USD | 37.75 | 37.85 | 37.25 | 37.75 | 8.8053 | 0.0 (0.0%) | 8,386 |
| 8 Dec 2005 | USD | 37.75 | 37.8 | 36.75 | 37.75 | 8.8053 | +0.6 (+1.62%) | 37,108 |
| 7 Dec 2005 | USD | 37.15 | 37.25 | 36.6 | 37.15 | 8.6654 | -0.15 (-0.40%) | 27,232 |
| 6 Dec 2005 | USD | 37.3 | 37.35 | 36.65 | 37.3 | 8.7004 | +0.25 (+0.67%) | 17,545 |
| 5 Dec 2005 | USD | 37.05 | 37.1 | 36.5 | 37.05 | 8.642 | +0.05 (+0.14%) | 6,444 |
| 2 Dec 2005 | USD | 37 | 37 | 36.65 | 37 | 8.6304 | +0.4 (+1.09%) | 3,363 |
| 1 Dec 2005 | USD | 36.6 | 36.8 | 36.3 | 36.6 | 8.5371 | +0.2 (+0.55%) | 3,516 |
| 30 Nov 2005 | USD | 36.4 | 36.51 | 35.75 | 36.4 | 8.4904 | -0.1 (-0.27%) | 54,790 |
| 29 Nov 2005 | USD | 36.5 | 36.6 | 36.1 | 36.5 | 8.5138 | +0.5 (+1.39%) | 11,642 |
| 28 Nov 2005 | USD | 36 | 36.45 | 35.75 | 36 | 8.3971 | +0.05 (+0.14%) | 11,768 |
| 25 Nov 2005 | USD | 35.95 | 36.2 | 35.7 | 35.95 | 8.3855 | -0.1 (-0.28%) | 7,662 |
| 24 Nov 2005 | USD | 36.05 | 36.05 | 36.05 | 36.05 | 8.4088 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 36.05 | 36.55 | 36 | 36.05 | 8.4088 | -0.25 (-0.69%) | 3,459 |
| 22 Nov 2005 | USD | 36.3 | 36.45 | 35.9 | 36.3 | 8.4671 | -0.15 (-0.41%) | 9,052 |
| 21 Nov 2005 | USD | 36.45 | 36.75 | 36.1 | 36.45 | 8.5021 | +0.2 (+0.55%) | 48,740 |
| 18 Nov 2005 | USD | 36.25 | 36.5 | 35.4 | 36.25 | 8.4554 | +0.6 (+1.68%) | 15,510 |
| 17 Nov 2005 | USD | 35.65 | 36 | 35.4 | 35.65 | 8.3155 | -0.35 (-0.97%) | 5,490 |
| 16 Nov 2005 | USD | 36 | 36.05 | 35.6 | 36 | 8.3971 | -0.15 (-0.41%) | 28,329 |
| 15 Nov 2005 | USD | 36.15 | 36.65 | 35.8 | 36.15 | 8.4321 | 0.0 (0.0%) | 8,177 |
| 14 Nov 2005 | USD | 36.15 | 36.15 | 35.75 | 36.15 | 8.4321 | +0.55 (+1.54%) | 5,152 |
| 11 Nov 2005 | USD | 35.6 | 36.25 | 35.6 | 35.6 | 8.3038 | +0.2 (+0.56%) | 1,756 |
| 10 Nov 2005 | USD | 35.4 | 36 | 35.35 | 35.4 | 8.2572 | -0.3 (-0.84%) | 11,305 |
| 9 Nov 2005 | USD | 35.7 | 35.9 | 35.55 | 35.7 | 8.3272 | +0.25 (+0.71%) | 5,641 |
| 8 Nov 2005 | USD | 35.45 | 35.8 | 35.4 | 35.45 | 8.2688 | -0.75 (-2.07%) | 1,593 |
| 7 Nov 2005 | USD | 36.2 | 36.2 | 35.7 | 36.2 | 8.4438 | +0.3 (+0.84%) | 8,902 |
| 4 Nov 2005 | USD | 35.9 | 36 | 35.5 | 35.9 | 8.3738 | -0.65 (-1.78%) | 3,136 |
| 3 Nov 2005 | USD | 36.55 | 36.75 | 36.25 | 36.55 | 8.5254 | +0.05 (+0.14%) | 4,456 |
