| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 33.41 | 33.65 | 33.15 | 33.41 | 16.705 | +0.21 (+0.63%) | 34,029 |
| 6 Dec 2005 | USD | 33.2 | 33.38 | 33 | 33.2 | 16.6 | +0.65 (+2.00%) | 25,152 |
| 5 Dec 2005 | USD | 32.55 | 32.85 | 32.55 | 32.55 | 16.275 | +0.2 (+0.62%) | 17,102 |
| 2 Dec 2005 | USD | 32.35 | 32.6 | 32.25 | 32.35 | 16.175 | 0.0 (0.0%) | 20,172 |
| 1 Dec 2005 | USD | 32.35 | 32.4 | 32.05 | 32.35 | 16.175 | +0.2 (+0.62%) | 17,955 |
| 30 Nov 2005 | USD | 32.15 | 32.3 | 32 | 32.15 | 16.075 | +0.35 (+1.10%) | 22,046 |
| 29 Nov 2005 | USD | 31.8 | 32.15 | 31.75 | 31.8 | 15.9 | -0.25 (-0.78%) | 137,568 |
| 28 Nov 2005 | USD | 32.05 | 32.25 | 31.9 | 32.05 | 16.025 | -0.1 (-0.31%) | 26,329 |
| 25 Nov 2005 | USD | 32.15 | 32.2 | 31.9 | 32.15 | 16.075 | +0.15 (+0.47%) | 10,399 |
| 24 Nov 2005 | USD | 32 | 32 | 32 | 32 | 16 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 32 | 32.25 | 31.85 | 32 | 16 | +0.15 (+0.47%) | 23,262 |
| 22 Nov 2005 | USD | 31.85 | 32 | 31.6 | 31.85 | 15.925 | -0.1 (-0.31%) | 32,571 |
| 21 Nov 2005 | USD | 31.95 | 32.23 | 31.95 | 31.95 | 15.975 | +0.05 (+0.16%) | 19,249 |
| 18 Nov 2005 | USD | 31.9 | 32 | 31.75 | 31.9 | 15.95 | +0.05 (+0.16%) | 42,196 |
| 17 Nov 2005 | USD | 31.85 | 32 | 31.6 | 31.85 | 15.925 | +0.05 (+0.16%) | 25,910 |
| 16 Nov 2005 | USD | 31.8 | 31.8 | 31.4 | 31.8 | 15.9 | +0.25 (+0.79%) | 15,769 |
| 15 Nov 2005 | USD | 31.55 | 31.75 | 31.5 | 31.55 | 15.775 | -0.4 (-1.25%) | 19,017 |
| 14 Nov 2005 | USD | 31.95 | 32.2 | 31.85 | 31.95 | 15.975 | +0.45 (+1.43%) | 11,881 |
| 11 Nov 2005 | USD | 31.5 | 31.7 | 31.4 | 31.5 | 15.75 | +0.15 (+0.48%) | 6,615 |
| 10 Nov 2005 | USD | 31.35 | 31.45 | 31.15 | 31.35 | 15.675 | +0.15 (+0.48%) | 34,141 |
| 9 Nov 2005 | USD | 31.2 | 31.33 | 31 | 31.2 | 15.6 | +0.25 (+0.81%) | 17,400 |
| 8 Nov 2005 | USD | 30.95 | 31.23 | 30.95 | 30.95 | 15.475 | -0.55 (-1.75%) | 12,575 |
| 7 Nov 2005 | USD | 31.5 | 31.5 | 31.25 | 31.5 | 15.75 | +0.05 (+0.16%) | 10,286 |
| 4 Nov 2005 | USD | 31.45 | 31.9 | 31.45 | 31.45 | 15.725 | -0.25 (-0.79%) | 14,683 |
| 3 Nov 2005 | USD | 31.7 | 32.05 | 31.7 | 31.7 | 15.85 | -0.15 (-0.47%) | 22,998 |
| 2 Nov 2005 | USD | 31.85 | 32.15 | 31.65 | 31.85 | 15.925 | +0.15 (+0.47%) | 10,683 |
| 1 Nov 2005 | USD | 31.7 | 31.82 | 31.7 | 31.7 | 15.85 | +0.5 (+1.60%) | 10,975 |
| 31 Oct 2005 | USD | 31.2 | 31.45 | 31.2 | 31.2 | 15.6 | -0.1 (-0.32%) | 9,956 |
| 28 Oct 2005 | USD | 31.3 | 31.45 | 31.25 | 31.3 | 15.65 | -0.05 (-0.16%) | 7,731 |
| 27 Oct 2005 | USD | 31.35 | 31.6 | 31.3 | 31.35 | 15.675 | +0.25 (+0.80%) | 13,327 |
