| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 29.36 | 30.26 | 29.32 | 30.25 | 7.5625 | +0.92 (+3.14%) | 530,400 |
| 6 Dec 2005 | USD | 29.47 | 29.47 | 29.14 | 29.33 | 7.3325 | -0.04 (-0.14%) | 623,600 |
| 5 Dec 2005 | USD | 29.5 | 29.54 | 29.2 | 29.37 | 7.3425 | -0.08 (-0.27%) | 240,400 |
| 2 Dec 2005 | USD | 29.3 | 30.09 | 29.26 | 29.45 | 7.3625 | +0.18 (+0.61%) | 700,400 |
| 1 Dec 2005 | USD | 28.95 | 29.36 | 28.7 | 29.27 | 7.3175 | +0.32 (+1.11%) | 1,093,600 |
| 30 Nov 2005 | USD | 28.92 | 28.95 | 28.7 | 28.95 | 7.2375 | -0.05 (-0.17%) | 545,600 |
| 29 Nov 2005 | USD | 29.85 | 29.85 | 28.9 | 29 | 7.25 | -0.84 (-2.82%) | 1,097,600 |
| 28 Nov 2005 | USD | 30.2 | 30.35 | 29.55 | 29.84 | 7.46 | -0.4 (-1.32%) | 334,000 |
| 25 Nov 2005 | USD | 29.8 | 30.65 | 29.8 | 30.24 | 7.56 | +0.59 (+1.99%) | 493,200 |
| 24 Nov 2005 | USD | 29.65 | 29.65 | 29.65 | 29.65 | 7.4125 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 29.1 | 29.65 | 29.1 | 29.65 | 7.4125 | +0.43 (+1.47%) | 221,200 |
| 22 Nov 2005 | USD | 29.15 | 29.4 | 28.9526 | 29.22 | 7.305 | +0.12 (+0.41%) | 756,000 |
| 21 Nov 2005 | USD | 29 | 29.15 | 28.75 | 29.1 | 7.275 | +0.1 (+0.34%) | 148,400 |
| 18 Nov 2005 | USD | 29 | 29.07 | 28.75 | 29 | 7.25 | +0.19 (+0.66%) | 140,400 |
| 17 Nov 2005 | USD | 28.47 | 29.1 | 28.22 | 28.81 | 7.2025 | +0.24 (+0.84%) | 274,000 |
| 16 Nov 2005 | USD | 28.45 | 28.9 | 28.05 | 28.57 | 7.1425 | +0.37 (+1.31%) | 428,400 |
| 15 Nov 2005 | USD | 28.5 | 28.69 | 27.8 | 28.2 | 7.05 | -1.15 (-3.92%) | 1,194,800 |
| 14 Nov 2005 | USD | 30.25 | 30.25 | 29.25 | 29.35 | 7.3375 | -0.8 (-2.65%) | 408,800 |
| 11 Nov 2005 | USD | 30.45 | 30.45 | 29.8 | 30.15 | 7.5375 | -0.35 (-1.15%) | 350,800 |
| 10 Nov 2005 | USD | 30.87 | 30.99 | 30.2 | 30.5 | 7.625 | -0.45 (-1.45%) | 590,000 |
| 9 Nov 2005 | USD | 30.96 | 31.44 | 29.15 | 30.95 | 7.7375 | -0.01 (-0.03%) | 1,989,200 |
| 8 Nov 2005 | USD | 32.5 | 33.75 | 30.51 | 30.96 | 7.74 | +0.96 (+3.20%) | 3,715,600 |
| 7 Nov 2005 | USD | 30.57 | 31.2 | 29.99 | 30 | 7.5 | -0.59 (-1.93%) | 1,257,600 |
| 4 Nov 2005 | USD | 29.72 | 32 | 29.55 | 30.59 | 7.6475 | +1.27 (+4.33%) | 2,092,000 |
| 3 Nov 2005 | USD | 27.35 | 29.46 | 27.26 | 29.32 | 7.33 | +2.12 (+7.79%) | 832,000 |
| 2 Nov 2005 | USD | 27.05 | 27.28 | 26.97 | 27.2 | 6.8 | +0.28 (+1.04%) | 1,042,000 |
| 1 Nov 2005 | USD | 27 | 27.1 | 26.83 | 26.92 | 6.73 | +0.02 (+0.07%) | 222,400 |
| 31 Oct 2005 | USD | 27.31 | 27.33 | 26.8 | 26.9 | 6.725 | -0.41 (-1.50%) | 909,200 |
| 28 Oct 2005 | USD | 27.29 | 27.36 | 26.92 | 27.31 | 6.8275 | +0.07 (+0.26%) | 166,800 |
| 27 Oct 2005 | USD | 27.5 | 27.65 | 27 | 27.24 | 6.81 | -0.26 (-0.95%) | 166,000 |
