| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | USD | 34.635 | 35.016 | 34.635 | 35.016 | 10.7355 | +0.677 (+1.97%) | 152,713 |
| 22 Nov 2005 | USD | 34.2126 | 34.3392 | 34.0854 | 34.3392 | 10.528 | -0.254 (-0.73%) | 12,726 |
| 21 Nov 2005 | USD | 35.1846 | 35.1846 | 34.3392 | 34.593 | 10.6058 | -0.254 (-0.73%) | 73,271 |
| 18 Nov 2005 | USD | 34.542 | 35.0244 | 34.542 | 34.8468 | 10.6837 | +0.305 (+0.88%) | 151,941 |
| 17 Nov 2005 | USD | 34.0008 | 34.542 | 34.0008 | 34.542 | 10.5902 | +0.626 (+1.85%) | 111,064 |
| 16 Nov 2005 | USD | 33.8316 | 33.9162 | 33.8316 | 33.9162 | 10.3983 | -0.085 (-0.25%) | 5,013 |
| 15 Nov 2005 | USD | 34.0008 | 34.1277 | 33.7131 | 34.0008 | 10.4243 | 0.0 (0.0%) | 14,654 |
| 14 Nov 2005 | USD | 33.6204 | 34.0008 | 33.6204 | 34.0008 | 10.4243 | +0.27 (+0.80%) | 6,556 |
| 11 Nov 2005 | USD | 33.5781 | 33.7305 | 33.5274 | 33.7305 | 10.3414 | +1.066 (+3.26%) | 2,699 |
| 10 Nov 2005 | USD | 32.6646 | 32.6646 | 32.6646 | 32.6646 | 10.0146 | 0.0 (0.0%) | 0 |
| 9 Nov 2005 | USD | 32.7744 | 32.7744 | 32.3937 | 32.6646 | 10.0146 | -0.321 (-0.97%) | 21,596 |
| 8 Nov 2005 | USD | 32.9859 | 33.3666 | 32.859 | 32.9859 | 10.1131 | +0.211 (+0.65%) | 43,963 |
| 7 Nov 2005 | USD | 33.1554 | 33.1554 | 32.7744 | 32.7744 | 10.0483 | -0.516 (-1.55%) | 99,109 |
| 4 Nov 2005 | USD | 33.4932 | 33.6627 | 33.1983 | 33.2904 | 10.2065 | -0.372 (-1.11%) | 8,870 |
| 3 Nov 2005 | USD | 33.612 | 33.8064 | 33.612 | 33.6627 | 10.3206 | +0.254 (+0.76%) | 5,399 |
| 2 Nov 2005 | USD | 33.8316 | 33.8316 | 33.4089 | 33.4089 | 10.2428 | -0.423 (-1.25%) | 20,824 |
| 1 Nov 2005 | USD | 33.8316 | 33.9927 | 33.6204 | 33.8316 | 10.3724 | +0.084 (+0.25%) | 32,008 |
| 31 Oct 2005 | USD | 33.1554 | 33.7473 | 33.1263 | 33.7473 | 10.3466 | +0.457 (+1.37%) | 8,484 |
| 28 Oct 2005 | USD | 33.8316 | 33.9582 | 33.282 | 33.2904 | 10.2065 | -0.499 (-1.48%) | 17,354 |
| 27 Oct 2005 | USD | 33.7473 | 34.0854 | 33.0705 | 33.7896 | 10.3595 | +0.042 (+0.13%) | 9,641 |
| 26 Oct 2005 | USD | 33.324 | 33.7473 | 33.324 | 33.7473 | 10.3466 | +0.118 (+0.35%) | 5,785 |
| 25 Oct 2005 | USD | 33.9162 | 33.9162 | 33.4089 | 33.6288 | 10.3102 | -0.203 (-0.60%) | 2,699 |
| 24 Oct 2005 | USD | 33.8316 | 33.8316 | 33.8316 | 33.8316 | 10.3724 | 0.0 (0.0%) | 386 |
| 21 Oct 2005 | USD | 34.2546 | 34.3812 | 33.8316 | 33.8316 | 10.3724 | -0.406 (-1.19%) | 16,197 |
| 20 Oct 2005 | USD | 34.7619 | 34.7619 | 34.1703 | 34.2375 | 10.4968 | -0.44 (-1.27%) | 13,112 |
| 19 Oct 2005 | USD | 34.4661 | 34.6773 | 34.4661 | 34.6773 | 10.6317 | +0.084 (+0.24%) | 771 |
| 18 Oct 2005 | USD | 34.593 | 34.593 | 34.593 | 34.593 | 10.6058 | +0.009 (+0.03%) | 386 |
| 17 Oct 2005 | USD | 34.2969 | 34.593 | 33.8739 | 34.5843 | 10.6032 | +0.161 (+0.47%) | 18,896 |
| 14 Oct 2005 | USD | 34.2969 | 34.4238 | 34.2969 | 34.4238 | 10.554 | +0.127 (+0.37%) | 1,543 |
| 13 Oct 2005 | USD | 34.6773 | 34.9146 | 34.2969 | 34.2969 | 10.5151 | -0.042 (-0.12%) | 21,210 |
