| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | USD | 33.56 | 33.88 | 33.2 | 33.84 | 33.84 | +0.14 (+0.42%) | 12,172 |
| 9 Dec 2005 | USD | 33.61 | 33.84 | 33.02 | 33.7 | 33.7 | +0.07 (+0.21%) | 19,006 |
| 8 Dec 2005 | USD | 32.56 | 33.63 | 32.05 | 33.63 | 33.63 | +0.9 (+2.75%) | 12,099 |
| 7 Dec 2005 | USD | 33.45 | 33.48 | 32.25 | 32.73 | 32.73 | -0.54 (-1.62%) | 19,972 |
| 6 Dec 2005 | USD | 33.55 | 33.91 | 33.0399 | 33.27 | 33.27 | +0.05 (+0.15%) | 14,767 |
| 5 Dec 2005 | USD | 33.8 | 33.88 | 32.72 | 33.22 | 33.22 | -0.67 (-1.98%) | 24,618 |
| 2 Dec 2005 | USD | 33.99 | 34.2 | 33.68 | 33.89 | 33.89 | -0.14 (-0.41%) | 19,214 |
| 1 Dec 2005 | USD | 33.2 | 34.3 | 32.57 | 34.03 | 34.03 | +0.62 (+1.86%) | 35,164 |
| 30 Nov 2005 | USD | 31.91 | 33.53 | 31.8599 | 33.41 | 33.41 | +1.71 (+5.39%) | 46,804 |
| 29 Nov 2005 | USD | 31.39 | 32.13 | 31.29 | 31.7 | 31.7 | +0.69 (+2.23%) | 9,308 |
| 28 Nov 2005 | USD | 31.85 | 31.96 | 30.75 | 31.01 | 31.01 | -1.28 (-3.96%) | 24,980 |
| 25 Nov 2005 | USD | 31.92 | 32.29 | 31.92 | 32.29 | 32.29 | +0.05 (+0.16%) | 1,163 |
| 24 Nov 2005 | USD | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 31.35 | 32.24 | 31.33 | 32.24 | 32.24 | +0.91 (+2.90%) | 17,758 |
| 22 Nov 2005 | USD | 31 | 31.48 | 30.91 | 31.33 | 31.33 | +0.29 (+0.93%) | 29,879 |
| 21 Nov 2005 | USD | 30.86 | 31.26 | 30.76 | 31.04 | 31.04 | -0.04 (-0.13%) | 32,400 |
| 18 Nov 2005 | USD | 31.58 | 31.58 | 30.84 | 31.08 | 31.08 | -0.01 (-0.03%) | 12,952 |
| 17 Nov 2005 | USD | 31.25 | 31.47 | 30.92 | 31.09 | 31.09 | +0.09 (+0.29%) | 24,027 |
| 16 Nov 2005 | USD | 31 | 31 | 30.63 | 31 | 31 | -0.09 (-0.29%) | 21,516 |
| 15 Nov 2005 | USD | 31.015 | 31.48 | 30.76 | 31.09 | 31.09 | +0.34 (+1.11%) | 17,527 |
| 14 Nov 2005 | USD | 31.47 | 31.62 | 30.67 | 30.75 | 30.75 | -0.32 (-1.03%) | 14,970 |
| 11 Nov 2005 | USD | 30.39 | 31.29 | 30.03 | 31.07 | 31.07 | +0.46 (+1.50%) | 26,765 |
| 10 Nov 2005 | USD | 30.43 | 30.62 | 29.415 | 30.61 | 30.61 | +0.4 (+1.32%) | 27,154 |
| 9 Nov 2005 | USD | 29.93 | 30.35 | 29.72 | 30.21 | 30.21 | +0.35 (+1.17%) | 15,576 |
| 8 Nov 2005 | USD | 29.8 | 29.99 | 29.58 | 29.86 | 29.86 | -0.2 (-0.67%) | 58,006 |
| 7 Nov 2005 | USD | 30 | 30.14 | 29.64 | 30.06 | 30.06 | -0.1 (-0.33%) | 30,606 |
| 4 Nov 2005 | USD | 30.61 | 30.77 | 29.8 | 30.16 | 30.16 | -0.47 (-1.53%) | 49,638 |
| 3 Nov 2005 | USD | 31.42 | 31.42 | 30.32 | 30.63 | 30.63 | -0.57 (-1.83%) | 31,166 |
| 2 Nov 2005 | USD | 29.26 | 31.31 | 28.92 | 31.2 | 31.2 | +2.15 (+7.40%) | 59,509 |
| 1 Nov 2005 | USD | 29.91 | 30.18 | 28.88 | 29.05 | 29.05 | -1.05 (-3.49%) | 61,049 |
