| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2005 | USD | 35.89 | 35.89 | 35.28 | 35.47 | 35.47 | -0.02 (-0.06%) | 19,382 |
| 2 Dec 2005 | USD | 36.16 | 36.3 | 35.09 | 35.49 | 35.49 | -0.73 (-2.02%) | 42,250 |
| 1 Dec 2005 | USD | 36.48 | 37.12 | 35.01 | 36.22 | 36.22 | +0.61 (+1.71%) | 150,355 |
| 30 Nov 2005 | USD | 33.9 | 35.79 | 33.9 | 35.61 | 35.61 | +1.71 (+5.04%) | 58,076 |
| 29 Nov 2005 | USD | 34.61 | 35.08 | 33.79 | 33.9 | 33.9 | -0.85 (-2.45%) | 28,899 |
| 28 Nov 2005 | USD | 36.2 | 36.94 | 34.45 | 34.75 | 34.75 | -1.345 (-3.73%) | 60,105 |
| 25 Nov 2005 | USD | 35.08 | 36.0955 | 34.52 | 36.0955 | 36.0955 | +0.856 (+2.43%) | 26,346 |
| 24 Nov 2005 | USD | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 35.46 | 36.05 | 34.43 | 35.24 | 35.24 | +0.08 (+0.23%) | 64,270 |
| 22 Nov 2005 | USD | 37.77 | 38.36 | 34.93 | 35.16 | 35.16 | +0.36 (+1.03%) | 248,704 |
| 21 Nov 2005 | USD | 34.71 | 36.25 | 33.85 | 34.8 | 34.8 | +0.53 (+1.55%) | 216,388 |
| 18 Nov 2005 | USD | 33.62 | 34.63 | 33.5 | 34.27 | 34.27 | +0.65 (+1.93%) | 14,062 |
| 17 Nov 2005 | USD | 31.5 | 33.66 | 31.5 | 33.62 | 33.62 | +2.16 (+6.87%) | 47,173 |
| 16 Nov 2005 | USD | 31.86 | 31.958 | 30.25 | 31.46 | 31.46 | -0.62 (-1.93%) | 44,318 |
| 15 Nov 2005 | USD | 33.78 | 34.0645 | 31.56 | 32.08 | 32.08 | -1.92 (-5.65%) | 26,248 |
| 14 Nov 2005 | USD | 33.05 | 34.16 | 32.89 | 34 | 34 | +0.96 (+2.91%) | 114,934 |
| 11 Nov 2005 | USD | 33.87 | 34.44 | 32.57 | 33.04 | 33.04 | -0.83 (-2.45%) | 16,088 |
| 10 Nov 2005 | USD | 33.96 | 34.242 | 32.913 | 33.87 | 33.87 | -0.09 (-0.27%) | 20,823 |
| 9 Nov 2005 | USD | 35.1 | 35.25 | 33.08 | 33.96 | 33.96 | -1 (-2.86%) | 27,241 |
| 8 Nov 2005 | USD | 34.9 | 35.22 | 34.75 | 34.96 | 34.96 | +0.21 (+0.60%) | 37,124 |
| 7 Nov 2005 | USD | 34 | 34.9 | 34 | 34.75 | 34.75 | +1.15 (+3.42%) | 32,487 |
| 4 Nov 2005 | USD | 33.5 | 33.99 | 32.5 | 33.6 | 33.6 | +0.79 (+2.41%) | 51,608 |
| 3 Nov 2005 | USD | 31.89 | 33.25 | 31.5 | 32.81 | 32.81 | +3.4 (+11.56%) | 256,984 |
| 2 Nov 2005 | USD | 28.79 | 29.43 | 27.8 | 29.41 | 29.41 | +0.48 (+1.66%) | 83,634 |
| 1 Nov 2005 | USD | 28.77 | 29.6 | 28.6 | 28.93 | 28.93 | +0.3 (+1.05%) | 52,495 |
| 31 Oct 2005 | USD | 27.54 | 28.95 | 27.54 | 28.63 | 28.63 | +1.23 (+4.49%) | 45,144 |
| 28 Oct 2005 | USD | 26.42 | 28.06 | 25.02 | 27.4 | 27.4 | +1.19 (+4.54%) | 43,628 |
| 27 Oct 2005 | USD | 28.68 | 28.68 | 25.53 | 26.21 | 26.21 | -1.26 (-4.59%) | 67,043 |
| 26 Oct 2005 | USD | 27.32 | 27.87 | 26.9 | 27.47 | 27.47 | -0.28 (-1.01%) | 48,068 |
| 25 Oct 2005 | USD | 27.54 | 27.75 | 27.03 | 27.75 | 27.75 | -0.07 (-0.25%) | 11,630 |
