| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | USD | 30.51 | 30.51 | 29.9 | 30.08 | 30.08 | -0.31 (-1.02%) | 828,677 |
| 20 Dec 2005 | USD | 30.13 | 30.47 | 29.72 | 30.39 | 30.39 | +0.46 (+1.54%) | 518,624 |
| 19 Dec 2005 | USD | 30.35 | 30.55 | 29.75 | 29.93 | 29.93 | -0.3 (-0.99%) | 679,444 |
| 16 Dec 2005 | USD | 30.63 | 30.68 | 29.97 | 30.23 | 30.23 | -0.23 (-0.76%) | 922,399 |
| 15 Dec 2005 | USD | 30.52 | 30.7 | 30.22 | 30.46 | 30.46 | -0.03 (-0.10%) | 783,319 |
| 14 Dec 2005 | USD | 29.49 | 30.59 | 29.49 | 30.49 | 30.49 | +0.28 (+0.93%) | 720,238 |
| 13 Dec 2005 | USD | 29.9 | 30.21 | 29.81 | 30.21 | 30.21 | +0.22 (+0.73%) | 751,175 |
| 12 Dec 2005 | USD | 30.02 | 30.25 | 29.76 | 29.99 | 29.99 | -0.1 (-0.33%) | 1,057,523 |
| 9 Dec 2005 | USD | 30.07 | 30.69 | 29.91 | 30.09 | 30.09 | -0.13 (-0.43%) | 726,789 |
| 8 Dec 2005 | USD | 30.17 | 30.33 | 29.96 | 30.22 | 30.22 | +0.07 (+0.23%) | 1,136,149 |
| 7 Dec 2005 | USD | 30.75 | 30.85 | 29.55 | 30.15 | 30.15 | -0.56 (-1.82%) | 1,010,864 |
| 6 Dec 2005 | USD | 29.91 | 30.78 | 29.66 | 30.71 | 30.71 | +0.72 (+2.40%) | 2,519,039 |
| 5 Dec 2005 | USD | 30.05 | 30.44 | 29.53 | 29.99 | 29.99 | -0.11 (-0.37%) | 1,321,503 |
| 2 Dec 2005 | USD | 30.39 | 30.5 | 29.99 | 30.1 | 30.1 | -0.23 (-0.76%) | 1,966,678 |
| 1 Dec 2005 | USD | 30.22 | 30.5 | 30.15 | 30.33 | 30.33 | +0.41 (+1.37%) | 2,026,982 |
| 30 Nov 2005 | USD | 30.22 | 30.8 | 29.92 | 29.92 | 29.92 | -1.25 (-4.01%) | 3,654,028 |
| 29 Nov 2005 | USD | 30.23 | 31.3 | 30.21 | 31.17 | 31.17 | +0.91 (+3.01%) | 1,291,950 |
| 28 Nov 2005 | USD | 30.56 | 30.56 | 30.03 | 30.26 | 30.26 | -0.17 (-0.56%) | 1,209,038 |
| 25 Nov 2005 | USD | 30.09 | 30.49 | 30.09 | 30.43 | 30.43 | +0.2 (+0.66%) | 170,180 |
| 24 Nov 2005 | USD | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 29.95 | 30.3 | 29.69 | 30.23 | 30.23 | +0.45 (+1.51%) | 1,614,430 |
| 22 Nov 2005 | USD | 29.7 | 29.92 | 29.45 | 29.78 | 29.78 | +0.08 (+0.27%) | 1,554,597 |
| 21 Nov 2005 | USD | 29.75 | 29.8 | 29.15 | 29.7 | 29.7 | +0.07 (+0.24%) | 1,186,823 |
| 18 Nov 2005 | USD | 28.91 | 29.75 | 28.82 | 29.63 | 29.63 | +0.63 (+2.17%) | 1,345,617 |
| 17 Nov 2005 | USD | 28.49 | 29.04 | 28.26 | 29 | 29 | +0.36 (+1.26%) | 736,759 |
| 16 Nov 2005 | USD | 28.61 | 28.77 | 28.2 | 28.64 | 28.64 | -0.04 (-0.14%) | 527,041 |
| 15 Nov 2005 | USD | 28.63 | 28.78 | 27.74 | 28.68 | 28.68 | +0.07 (+0.24%) | 478,088 |
| 14 Nov 2005 | USD | 28.45 | 28.7 | 28.12 | 28.61 | 28.61 | +0.02 (+0.07%) | 450,352 |
| 11 Nov 2005 | USD | 28.31 | 28.74 | 28.21 | 28.59 | 28.59 | +0.18 (+0.63%) | 511,074 |
| 10 Nov 2005 | USD | 28.25 | 28.47 | 27.83 | 28.41 | 28.41 | +0.13 (+0.46%) | 584,279 |
