| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | USD | 27.75 | 28.45 | 27.75 | 27.98 | 13.99 | +0.29 (+1.05%) | 13,238 |
| 12 Dec 2005 | USD | 27.28 | 27.75 | 27.28 | 27.69 | 13.845 | +0.65 (+2.40%) | 14,080 |
| 9 Dec 2005 | USD | 26.58 | 27.604 | 26.58 | 27.04 | 13.52 | -0.46 (-1.67%) | 27,628 |
| 8 Dec 2005 | USD | 27.5 | 27.75 | 27.11 | 27.5 | 13.75 | 0.0 (0.0%) | 25,172 |
| 7 Dec 2005 | USD | 27.75 | 27.75 | 27.11 | 27.5 | 13.75 | +0.5 (+1.85%) | 55,062 |
| 6 Dec 2005 | USD | 26.9 | 27.09 | 26.8501 | 27 | 13.5 | 0.0 (0.0%) | 27,862 |
| 5 Dec 2005 | USD | 26.75 | 27.05 | 26.28 | 27 | 13.5 | +0.25 (+0.93%) | 41,318 |
| 2 Dec 2005 | USD | 27.005 | 27.23 | 26.75 | 26.75 | 13.375 | -0.25 (-0.93%) | 16,408 |
| 1 Dec 2005 | USD | 27.34 | 27.34 | 27 | 27 | 13.5 | -0.25 (-0.92%) | 6,616 |
| 30 Nov 2005 | USD | 27.93 | 27.93 | 27.15 | 27.25 | 13.625 | -0.05 (-0.18%) | 54,716 |
| 29 Nov 2005 | USD | 27.49 | 27.49 | 27.29 | 27.3 | 13.65 | +0.44 (+1.64%) | 11,850 |
| 28 Nov 2005 | USD | 26.99 | 27.25 | 26.2 | 26.86 | 13.43 | -0.14 (-0.52%) | 40,272 |
| 25 Nov 2005 | USD | 26.07 | 27.01 | 26.07 | 27 | 13.5 | -0.49 (-1.78%) | 3,200 |
| 24 Nov 2005 | USD | 27.49 | 27.49 | 27.49 | 27.49 | 13.745 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 27.2 | 28.03 | 26.62 | 27.49 | 13.745 | -0.04 (-0.15%) | 15,408 |
| 22 Nov 2005 | USD | 28.87 | 28.87 | 27.1401 | 27.53 | 13.765 | -0.78 (-2.76%) | 11,328 |
| 21 Nov 2005 | USD | 26.99 | 28.98 | 26.99 | 28.31 | 14.155 | +1.33 (+4.93%) | 46,014 |
| 18 Nov 2005 | USD | 25 | 26.98 | 25 | 26.98 | 13.49 | +1.98 (+7.92%) | 23,744 |
| 17 Nov 2005 | USD | 24.55 | 25 | 24.55 | 25 | 12.5 | +0.5 (+2.04%) | 17,000 |
| 16 Nov 2005 | USD | 24.23 | 24.5 | 24.23 | 24.5 | 12.25 | +0.27 (+1.11%) | 4,000 |
| 15 Nov 2005 | USD | 24.59 | 24.93 | 24.23 | 24.23 | 12.115 | -0.31 (-1.26%) | 22,272 |
| 14 Nov 2005 | USD | 24.6 | 24.9 | 24.54 | 24.54 | 12.27 | 0.0 (0.0%) | 27,620 |
| 11 Nov 2005 | USD | 24.442 | 24.6 | 24.1 | 24.54 | 12.27 | +0.84 (+3.54%) | 7,102 |
| 10 Nov 2005 | USD | 23.71 | 23.74 | 23.7 | 23.7 | 11.85 | -0.19 (-0.80%) | 7,000 |
| 9 Nov 2005 | USD | 24.5 | 24.5 | 23.7 | 23.89 | 11.945 | +0.19 (+0.80%) | 16,328 |
| 8 Nov 2005 | USD | 23.011 | 23.7 | 23.01 | 23.7 | 11.85 | +0.26 (+1.11%) | 2,200 |
| 7 Nov 2005 | USD | 23.5 | 23.74 | 23.2 | 23.44 | 11.72 | -0.5 (-2.09%) | 17,120 |
| 4 Nov 2005 | USD | 24.11 | 24.35 | 23.46 | 23.94 | 11.97 | -0.4 (-1.64%) | 46,838 |
| 3 Nov 2005 | USD | 23.5 | 24.34 | 23.5 | 24.34 | 12.17 | +0.34 (+1.42%) | 10,604 |
| 2 Nov 2005 | USD | 23.9 | 24.35 | 23.62 | 24 | 12 | +0.25 (+1.05%) | 28,880 |
