| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | USD | 28.8 | 28.8 | 28.3 | 28.5 | 28.5 | -0.47 (-1.62%) | 336,600 |
| 29 Nov 2005 | USD | 29.3 | 29.61 | 28.93 | 28.97 | 28.97 | -0.18 (-0.62%) | 156,300 |
| 28 Nov 2005 | USD | 29.85 | 29.9 | 28.5425 | 29.15 | 29.15 | -0.54 (-1.82%) | 174,200 |
| 25 Nov 2005 | USD | 29.45 | 29.71 | 29.33 | 29.69 | 29.69 | +0.19 (+0.64%) | 66,900 |
| 24 Nov 2005 | USD | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 29.75 | 29.79 | 29.2 | 29.5 | 29.5 | -0.26 (-0.87%) | 202,400 |
| 22 Nov 2005 | USD | 28.77 | 29.95 | 28.55 | 29.76 | 29.76 | +0.94 (+3.26%) | 638,200 |
| 21 Nov 2005 | USD | 27.48 | 28.87 | 27.45 | 28.82 | 28.82 | +1.34 (+4.88%) | 488,800 |
| 18 Nov 2005 | USD | 27.3 | 27.6 | 27.101 | 27.48 | 27.48 | +0.3 (+1.10%) | 238,200 |
| 17 Nov 2005 | USD | 26.2 | 27.22 | 26.2 | 27.18 | 27.18 | +1.17 (+4.50%) | 500,400 |
| 16 Nov 2005 | USD | 25.95 | 26.16 | 25.27 | 26.01 | 26.01 | +0.01 (+0.04%) | 249,700 |
| 15 Nov 2005 | USD | 26.48 | 26.5 | 25.9 | 26 | 26 | -0.04 (-0.15%) | 420,600 |
| 14 Nov 2005 | USD | 25.76 | 26.1 | 25.76 | 26.04 | 26.04 | +0.28 (+1.09%) | 243,800 |
| 11 Nov 2005 | USD | 25.65 | 26.15 | 25.64 | 25.76 | 25.76 | +0.01 (+0.04%) | 127,800 |
| 10 Nov 2005 | USD | 25.27 | 26.03 | 25.06 | 25.75 | 25.75 | +0.48 (+1.90%) | 148,300 |
| 9 Nov 2005 | USD | 25.19 | 25.5 | 25.19 | 25.27 | 25.27 | +0.08 (+0.32%) | 148,800 |
| 8 Nov 2005 | USD | 25.19 | 25.71 | 25.01 | 25.19 | 25.19 | 0.0 (0.0%) | 221,100 |
| 7 Nov 2005 | USD | 25.3 | 25.4 | 24.95 | 25.19 | 25.19 | -0.01 (-0.04%) | 57,700 |
| 4 Nov 2005 | USD | 25 | 25.74 | 24.81 | 25.2 | 25.2 | +0.1 (+0.40%) | 133,700 |
| 3 Nov 2005 | USD | 23.85 | 25.74 | 23.83 | 25.1 | 25.1 | +1.4 (+5.91%) | 578,300 |
| 2 Nov 2005 | USD | 23.1 | 23.83 | 23.05 | 23.7 | 23.7 | +0.6 (+2.60%) | 183,100 |
| 1 Nov 2005 | USD | 23.25 | 23.35 | 22.84 | 23.1 | 23.1 | -0.86 (-3.59%) | 174,600 |
| 31 Oct 2005 | USD | 23.35 | 24.4 | 23.35 | 23.96 | 23.96 | +0.65 (+2.79%) | 475,900 |
| 28 Oct 2005 | USD | 22.95 | 23.42 | 22.94 | 23.31 | 23.31 | +0.46 (+2.01%) | 259,600 |
| 27 Oct 2005 | USD | 23.3 | 23.85 | 22.57 | 22.85 | 22.85 | -0.45 (-1.93%) | 180,300 |
| 26 Oct 2005 | USD | 24.2 | 24.2 | 23.27 | 23.3 | 23.3 | -0.94 (-3.88%) | 185,100 |
| 25 Oct 2005 | USD | 24.4 | 24.46 | 23.94 | 24.24 | 24.24 | -0.07 (-0.29%) | 160,200 |
| 24 Oct 2005 | USD | 24.56 | 24.8 | 24.06 | 24.31 | 24.31 | -0.05 (-0.21%) | 191,300 |
| 21 Oct 2005 | USD | 24.7 | 24.99 | 24.11 | 24.36 | 24.36 | -0.19 (-0.77%) | 365,100 |
| 20 Oct 2005 | USD | 26 | 26.25 | 24.07 | 24.55 | 24.55 | +0.3 (+1.24%) | 1,560,400 |
