| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | USD | 37 | 37.52 | 36.93 | 37.4835 | 6.2473 | +0.483 (+1.31%) | 235,194 |
| 12 Dec 2005 | USD | 36.86 | 37.03 | 36.66 | 37 | 6.1667 | 0.0 (0.0%) | 122,427 |
| 9 Dec 2005 | USD | 37.2 | 37.2 | 36.89 | 37 | 6.1667 | 0.0 (0.0%) | 55,419 |
| 8 Dec 2005 | USD | 36.82 | 37.87 | 36.72 | 37 | 6.1667 | +0.25 (+0.68%) | 80,544 |
| 7 Dec 2005 | USD | 36.75 | 36.79 | 36.5 | 36.75 | 6.125 | 0.0 (0.0%) | 64,038 |
| 6 Dec 2005 | USD | 36.98 | 37.14 | 36.63 | 36.75 | 6.125 | 0.0 (0.0%) | 185,202 |
| 5 Dec 2005 | USD | 36.82 | 37.06 | 36.56 | 36.75 | 6.125 | -0.27 (-0.73%) | 99,903 |
| 2 Dec 2005 | USD | 37.85 | 37.85 | 36.7 | 37.02 | 6.17 | -0.53 (-1.41%) | 49,947 |
| 1 Dec 2005 | USD | 38.41 | 38.41 | 37.5 | 37.55 | 6.2583 | -0.33 (-0.87%) | 153,579 |
| 30 Nov 2005 | USD | 37.86 | 38.4 | 37.55 | 37.88 | 6.3133 | +0.33 (+0.88%) | 188,307 |
| 29 Nov 2005 | USD | 38 | 38.57 | 37.47 | 37.55 | 6.2583 | -0.27 (-0.71%) | 35,766 |
| 28 Nov 2005 | USD | 37.91 | 38 | 37.3 | 37.82 | 6.3033 | -0.65 (-1.69%) | 132,789 |
| 25 Nov 2005 | USD | 39.19 | 39.19 | 38.3 | 38.47 | 6.4117 | -0.41 (-1.05%) | 19,566 |
| 24 Nov 2005 | USD | 38.88 | 38.88 | 38.88 | 38.88 | 6.48 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 38.79 | 39.18 | 38.36 | 38.88 | 6.48 | +0.18 (+0.47%) | 48,498 |
| 22 Nov 2005 | USD | 37.58 | 38.86 | 37.5 | 38.7 | 6.45 | +1.14 (+3.04%) | 79,077 |
| 21 Nov 2005 | USD | 37 | 37.56 | 37 | 37.56 | 6.26 | +0.45 (+1.21%) | 81,633 |
| 18 Nov 2005 | USD | 37.68 | 37.68 | 37.01 | 37.11 | 6.185 | -0.03 (-0.08%) | 35,349 |
| 17 Nov 2005 | USD | 36.08 | 37.81 | 36.08 | 37.14 | 6.19 | +0.68 (+1.87%) | 123,531 |
| 16 Nov 2005 | USD | 36.27 | 36.62 | 36.21 | 36.46 | 6.0767 | +0.12 (+0.33%) | 47,538 |
| 15 Nov 2005 | USD | 36.43 | 37.25 | 36.02 | 36.34 | 6.0567 | +0.16 (+0.44%) | 73,809 |
| 14 Nov 2005 | USD | 36.66 | 36.889 | 35.81 | 36.18 | 6.03 | -0.12 (-0.33%) | 101,484 |
| 11 Nov 2005 | USD | 36 | 36.6 | 35.74 | 36.3 | 6.05 | +0.41 (+1.14%) | 65,877 |
| 10 Nov 2005 | USD | 35.25 | 35.89 | 34.91 | 35.89 | 5.9817 | +0.88 (+2.51%) | 75,921 |
| 9 Nov 2005 | USD | 34.45 | 35.86 | 34.4 | 35.01 | 5.835 | +1.11 (+3.27%) | 148,971 |
| 8 Nov 2005 | USD | 32.81 | 34.32 | 32.81 | 33.9 | 5.65 | +0.79 (+2.39%) | 104,190 |
| 7 Nov 2005 | USD | 32.34 | 33.2985 | 32.34 | 33.11 | 5.5183 | +0.28 (+0.85%) | 75,030 |
| 4 Nov 2005 | USD | 32.1 | 32.83 | 31.75 | 32.83 | 5.4717 | +1.13 (+3.56%) | 74,706 |
| 3 Nov 2005 | USD | 32.04 | 32.23 | 31.48 | 31.7 | 5.2833 | -0.1 (-0.31%) | 138,687 |
| 2 Nov 2005 | USD | 32.3 | 32.3 | 31.51 | 31.8 | 5.3 | -0.3 (-0.93%) | 140,178 |
