| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | USD | 37.25 | 37.5 | 37.2 | 37.25 | 37.25 | -0.2 (-0.53%) | 15,528 |
| 1 Dec 2005 | USD | 37.45 | 37.45 | 36.7 | 37.45 | 37.45 | +1.6 (+4.46%) | 14,924 |
| 30 Nov 2005 | USD | 35.85 | 37.5 | 35.85 | 35.85 | 35.85 | -1.15 (-3.11%) | 28,903 |
| 29 Nov 2005 | USD | 37 | 37.75 | 36.8 | 37 | 37 | -0.1 (-0.27%) | 28,776 |
| 28 Nov 2005 | USD | 37.1 | 37.45 | 36.8 | 37.1 | 37.1 | +1.65 (+4.65%) | 20,800 |
| 25 Nov 2005 | USD | 35.45 | 36.4 | 35.4 | 35.45 | 35.45 | -0.15 (-0.42%) | 12,661 |
| 24 Nov 2005 | USD | 35.6 | 35.6 | 35.6 | 35.6 | 35.6 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 35.6 | 35.95 | 35.6 | 35.6 | 35.6 | +1.1 (+3.19%) | 1,313 |
| 23 Nov 2005 |
|
|||||||
| 22 Nov 2005 | USD | 138 | 138 | 135 | 138 | 34.5 | +1 (+0.73%) | 2,567 |
| 21 Nov 2005 | USD | 137 | 137 | 134 | 137 | 34.25 | -3 (-2.14%) | 799 |
| 18 Nov 2005 | USD | 140 | 145 | 138 | 140 | 35 | +2 (+1.45%) | 2,000 |
| 17 Nov 2005 | USD | 138 | 139 | 130 | 138 | 34.5 | +2 (+1.47%) | 5,079 |
| 16 Nov 2005 | USD | 136 | 136 | 136 | 136 | 34 | +4 (+3.03%) | 1,742 |
| 15 Nov 2005 | USD | 132 | 136 | 130 | 132 | 33 | -4 (-2.94%) | 3,453 |
| 14 Nov 2005 | USD | 136 | 136 | 130 | 136 | 34 | +2 (+1.49%) | 329 |
| 11 Nov 2005 | USD | 134 | 134 | 134 | 134 | 33.5 | -5 (-3.60%) | 673 |
| 10 Nov 2005 | USD | 139 | 139 | 135 | 139 | 34.75 | +2 (+1.46%) | 2,026 |
| 9 Nov 2005 | USD | 137 | 139 | 137 | 137 | 34.25 | +2 (+1.48%) | 1,830 |
| 8 Nov 2005 | USD | 135 | 135 | 133 | 135 | 33.75 | -3 (-2.17%) | 1,540 |
| 7 Nov 2005 | USD | 138 | 138 | 135 | 138 | 34.5 | -3.5 (-2.47%) | 988 |
| 4 Nov 2005 | USD | 141.5 | 144 | 136 | 141.5 | 35.375 | +0.5 (+0.35%) | 3,380 |
| 3 Nov 2005 | USD | 141 | 141 | 139 | 141 | 35.25 | -2 (-1.40%) | 2,268 |
| 2 Nov 2005 | USD | 143 | 149 | 140 | 143 | 35.75 | +5.5 (+4%) | 2,386 |
| 1 Nov 2005 | USD | 137.5 | 138.1 | 135 | 137.5 | 34.375 | +3.5 (+2.61%) | 591 |
| 31 Oct 2005 | USD | 134 | 134 | 132 | 134 | 33.5 | -4.15 (-3.00%) | 1,580 |
| 28 Oct 2005 | USD | 138.15 | 138.15 | 135 | 138.15 | 34.5375 | -1.85 (-1.32%) | 996 |
| 27 Oct 2005 | USD | 140 | 140 | 127 | 140 | 35 | +10 (+7.69%) | 446 |
| 26 Oct 2005 | USD | 130 | 133 | 125 | 130 | 32.5 | -1.5 (-1.14%) | 3,939 |
| 25 Oct 2005 | USD | 131.5 | 131.5 | 131 | 131.5 | 32.875 | -0.5 (-0.38%) | 1,800 |
| 24 Oct 2005 | USD | 132 | 132 | 130 | 132 | 33 | -1.1 (-0.83%) | 1,561 |
