| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 37.25 | 37.46 | 36.426 | 36.67 | 36.67 | -0.74 (-1.98%) | 247,251 |
| 6 Dec 2005 | USD | 37.29 | 37.71 | 37.15 | 37.41 | 37.41 | +0.19 (+0.51%) | 203,573 |
| 5 Dec 2005 | USD | 37.6 | 37.74 | 37.04 | 37.22 | 37.22 | -0.28 (-0.75%) | 241,057 |
| 2 Dec 2005 | USD | 37.9 | 37.91 | 37.24 | 37.5 | 37.5 | -0.59 (-1.55%) | 230,243 |
| 1 Dec 2005 | USD | 38 | 38.09 | 37.74 | 38.09 | 38.09 | +0.13 (+0.34%) | 301,411 |
| 30 Nov 2005 | USD | 38.24 | 38.42 | 37.75 | 37.96 | 37.96 | -0.26 (-0.68%) | 408,881 |
| 29 Nov 2005 | USD | 38.28 | 38.5 | 38.03 | 38.22 | 38.22 | +0.09 (+0.24%) | 197,188 |
| 28 Nov 2005 | USD | 38.55 | 38.59 | 38.12 | 38.13 | 38.13 | -0.19 (-0.50%) | 181,148 |
| 25 Nov 2005 | USD | 38.7 | 38.7 | 38.08 | 38.32 | 38.32 | -0.28 (-0.73%) | 99,074 |
| 24 Nov 2005 | USD | 38.6 | 38.6 | 38.6 | 38.6 | 38.6 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 38.43 | 38.85 | 38.43 | 38.6 | 38.6 | +0.09 (+0.23%) | 152,650 |
| 22 Nov 2005 | USD | 38.85 | 38.85 | 38.37 | 38.51 | 38.51 | -0.3 (-0.77%) | 215,843 |
| 21 Nov 2005 | USD | 38.48 | 38.87 | 38.29 | 38.81 | 38.81 | +0.34 (+0.88%) | 219,636 |
| 18 Nov 2005 | USD | 38.4 | 38.55 | 38.01 | 38.47 | 38.47 | -0.15 (-0.39%) | 425,655 |
| 17 Nov 2005 | USD | 38.46 | 38.66 | 38.25 | 38.62 | 38.62 | +0.32 (+0.84%) | 217,290 |
| 16 Nov 2005 | USD | 38.45 | 38.61 | 38.26 | 38.3 | 38.3 | -0.23 (-0.60%) | 166,725 |
| 15 Nov 2005 | USD | 38.71 | 38.77 | 38.29 | 38.53 | 38.53 | -0.16 (-0.41%) | 381,401 |
| 14 Nov 2005 | USD | 38.52 | 38.69 | 37.69 | 38.69 | 38.69 | +0.02 (+0.05%) | 428,667 |
| 11 Nov 2005 | USD | 38.12 | 38.74 | 37.92 | 38.67 | 38.67 | +0.41 (+1.07%) | 169,399 |
| 10 Nov 2005 | USD | 38.33 | 38.44 | 37.92 | 38.26 | 38.26 | -0.04 (-0.10%) | 297,756 |
| 9 Nov 2005 | USD | 38.35 | 38.4 | 37.98 | 38.3 | 38.3 | +0.04 (+0.10%) | 187,705 |
| 8 Nov 2005 | USD | 38.2 | 38.4 | 37.8 | 38.26 | 38.26 | -0.09 (-0.23%) | 230,259 |
| 7 Nov 2005 | USD | 38.34 | 38.58 | 37.65 | 38.35 | 38.35 | -0.39 (-1.01%) | 576,390 |
| 4 Nov 2005 | USD | 38.17 | 38.81 | 38.08 | 38.74 | 38.74 | +0.54 (+1.41%) | 490,549 |
| 3 Nov 2005 | USD | 38.88 | 38.88 | 38.09 | 38.2 | 38.2 | -0.63 (-1.62%) | 414,870 |
| 2 Nov 2005 | USD | 38.09 | 38.83 | 38.09 | 38.83 | 38.83 | +0.68 (+1.78%) | 183,672 |
| 1 Nov 2005 | USD | 38.08 | 38.3 | 37.95 | 38.15 | 38.15 | -0.14 (-0.37%) | 369,079 |
| 31 Oct 2005 | USD | 38.47 | 38.78 | 38.14 | 38.29 | 38.29 | -0.09 (-0.23%) | 378,180 |
| 28 Oct 2005 | USD | 37.68 | 38.47 | 37.66 | 38.38 | 38.38 | +0.62 (+1.64%) | 292,645 |
| 27 Oct 2005 | USD | 37.58 | 37.96 | 37.5 | 37.76 | 37.76 | +0.03 (+0.08%) | 276,432 |
