| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | USD | 22.72 | 23.38 | 22.72 | 23.22 | 232.2 | +0.3 (+1.31%) | 463,832 |
| 30 Nov 2005 | USD | 23.09 | 23.47 | 22.91 | 22.92 | 229.2 | -0.14 (-0.61%) | 653,690 |
| 29 Nov 2005 | USD | 23.31 | 23.43 | 22.93 | 23.06 | 230.6 | -0.23 (-0.99%) | 697,584 |
| 28 Nov 2005 | USD | 23.65 | 23.75 | 23.25 | 23.29 | 232.9 | -0.42 (-1.77%) | 494,600 |
| 25 Nov 2005 | USD | 23.87 | 23.87 | 23.54 | 23.71 | 237.1 | -0.1 (-0.42%) | 141,288 |
| 24 Nov 2005 | USD | 23.81 | 23.81 | 23.81 | 23.81 | 238.1 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 23.41 | 23.98 | 23.41 | 23.81 | 238.1 | +0.26 (+1.10%) | 674,422 |
| 22 Nov 2005 | USD | 23.18 | 23.56 | 22.9 | 23.55 | 235.5 | +0.35 (+1.51%) | 515,910 |
| 21 Nov 2005 | USD | 22.86 | 23.21 | 22.71 | 23.2 | 232 | +0.29 (+1.27%) | 634,265 |
| 18 Nov 2005 | USD | 22.6 | 23 | 22.48 | 22.91 | 229.1 | +0.39 (+1.73%) | 605,007 |
| 17 Nov 2005 | USD | 22.27 | 22.64 | 22.18 | 22.52 | 225.2 | +0.26 (+1.17%) | 435,226 |
| 16 Nov 2005 | USD | 22.27 | 22.35 | 22.05 | 22.26 | 222.6 | -0.04 (-0.18%) | 391,647 |
| 15 Nov 2005 | USD | 22.76 | 22.9 | 22.22 | 22.3 | 223 | -0.53 (-2.32%) | 629,114 |
| 14 Nov 2005 | USD | 22.88 | 23.01 | 22.61 | 22.83 | 228.3 | -0.09 (-0.39%) | 811,753 |
| 11 Nov 2005 | USD | 22.82 | 23.15 | 22.55 | 22.92 | 229.2 | +0.07 (+0.31%) | 393,538 |
| 10 Nov 2005 | USD | 23 | 23 | 22.53 | 22.85 | 228.5 | -0.16 (-0.70%) | 586,582 |
| 9 Nov 2005 | USD | 22.72 | 23.09 | 22.64 | 23.01 | 230.1 | +0.3 (+1.32%) | 462,155 |
| 8 Nov 2005 | USD | 23.04 | 23.25 | 22.6 | 22.71 | 227.1 | -0.49 (-2.11%) | 838,884 |
| 7 Nov 2005 | USD | 23.33 | 23.5 | 23.02 | 23.2 | 232 | -0.03 (-0.13%) | 910,428 |
| 4 Nov 2005 | USD | 22.99 | 23.29 | 22.78 | 23.23 | 232.3 | +0.38 (+1.66%) | 737,360 |
| 3 Nov 2005 | USD | 22.71 | 23.07 | 22.6 | 22.85 | 228.5 | +0.32 (+1.42%) | 828,498 |
| 2 Nov 2005 | USD | 22.39 | 22.74 | 22.04 | 22.53 | 225.3 | +0.24 (+1.08%) | 1,099,910 |
| 1 Nov 2005 | USD | 22 | 22.54 | 21.85 | 22.29 | 222.9 | +0.37 (+1.69%) | 1,595,620 |
| 31 Oct 2005 | USD | 21.52 | 22.28 | 21.36 | 21.92 | 219.2 | +0.4 (+1.86%) | 1,179,970 |
| 28 Oct 2005 | USD | 20.56 | 21.52 | 20.51 | 21.52 | 215.2 | +1.11 (+5.44%) | 1,990,500 |
| 27 Oct 2005 | USD | 21.25 | 22.58 | 19.73 | 20.41 | 204.1 | -1.53 (-6.97%) | 4,364,960 |
| 26 Oct 2005 | USD | 22.18 | 22.2 | 21.52 | 21.94 | 219.4 | -0.24 (-1.08%) | 1,523,810 |
| 25 Oct 2005 | USD | 22.53 | 22.75 | 21.85 | 22.18 | 221.8 | -0.37 (-1.64%) | 1,419,520 |
| 24 Oct 2005 | USD | 22.58 | 23.24 | 22.45 | 22.55 | 225.5 | +0.12 (+0.53%) | 842,999 |
| 21 Oct 2005 | USD | 21.94 | 22.61 | 21.75 | 22.43 | 224.3 | +0.53 (+2.42%) | 663,087 |
