| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | USD | 25.29 | 25.3 | 24.3 | 24.37 | 24.37 | -0.8 (-3.18%) | 53,622 |
| 28 Nov 2005 | USD | 26.5 | 26.5 | 24.2 | 25.17 | 25.17 | -1.07 (-4.08%) | 79,638 |
| 25 Nov 2005 | USD | 26.34 | 26.47 | 26.04 | 26.24 | 26.24 | -0.05 (-0.19%) | 5,786 |
| 24 Nov 2005 | USD | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 26.59 | 26.97 | 26.06 | 26.29 | 26.29 | -0.29 (-1.09%) | 28,970 |
| 22 Nov 2005 | USD | 26.61 | 26.61 | 26.12 | 26.58 | 26.58 | +0.03 (+0.11%) | 9,226 |
| 21 Nov 2005 | USD | 26.28 | 26.59 | 25.45 | 26.55 | 26.55 | +0.14 (+0.53%) | 23,276 |
| 18 Nov 2005 | USD | 26.66 | 26.88 | 26.18 | 26.41 | 26.41 | +0.03 (+0.11%) | 18,638 |
| 17 Nov 2005 | USD | 25.06 | 26.5299 | 24.8 | 26.38 | 26.38 | +1.48 (+5.94%) | 16,684 |
| 16 Nov 2005 | USD | 25.9 | 26.04 | 24.8 | 24.9 | 24.9 | -1.16 (-4.45%) | 12,538 |
| 15 Nov 2005 | USD | 26.32 | 27.39 | 25.91 | 26.06 | 26.06 | -0.07 (-0.27%) | 30,028 |
| 14 Nov 2005 | USD | 25.36 | 26.45 | 25 | 26.13 | 26.13 | +0.55 (+2.15%) | 32,000 |
| 11 Nov 2005 | USD | 24.25 | 25.58 | 23.91 | 25.58 | 25.58 | +1.32 (+5.44%) | 82,409 |
| 10 Nov 2005 | USD | 23.71 | 25.5799 | 23.6 | 24.26 | 24.26 | +0.81 (+3.45%) | 108,962 |
| 9 Nov 2005 | USD | 26.26 | 26.26 | 23.45 | 23.45 | 23.45 | -2.56 (-9.84%) | 120,024 |
| 8 Nov 2005 | USD | 25.02 | 26.32 | 25.02 | 26.01 | 26.01 | +0.87 (+3.46%) | 22,979 |
| 7 Nov 2005 | USD | 26.5 | 26.5 | 24.78 | 25.14 | 25.14 | -1.35 (-5.10%) | 70,618 |
| 4 Nov 2005 | USD | 27.94 | 28.04 | 26.18 | 26.49 | 26.49 | -1.47 (-5.26%) | 103,682 |
| 3 Nov 2005 | USD | 28.32 | 28.75 | 27.88 | 27.96 | 27.96 | -0.44 (-1.55%) | 12,808 |
| 2 Nov 2005 | USD | 26.85 | 28.82 | 26.65 | 28.4 | 28.4 | +1.56 (+5.81%) | 60,210 |
| 1 Nov 2005 | USD | 26.28 | 26.93 | 25.94 | 26.84 | 26.84 | +0.29 (+1.09%) | 11,644 |
| 31 Oct 2005 | USD | 25.6 | 26.69 | 25.37 | 26.55 | 26.55 | +1.07 (+4.20%) | 19,125 |
| 28 Oct 2005 | USD | 25.34 | 25.48 | 25 | 25.48 | 25.48 | +0.16 (+0.63%) | 11,754 |
| 27 Oct 2005 | USD | 25.59 | 25.7 | 25.32 | 25.32 | 25.32 | -0.67 (-2.58%) | 28,340 |
| 26 Oct 2005 | USD | 26.49 | 26.5 | 25.84 | 25.99 | 25.99 | -0.49 (-1.85%) | 21,533 |
| 25 Oct 2005 | USD | 25.85 | 26.48 | 25.66 | 26.48 | 26.48 | +0.4 (+1.53%) | 50,264 |
| 24 Oct 2005 | USD | 25.99 | 26.39 | 25.7 | 26.08 | 26.08 | -0.05 (-0.19%) | 20,551 |
| 21 Oct 2005 | USD | 26.41 | 26.81 | 25.5 | 26.13 | 26.13 | -0.45 (-1.69%) | 37,871 |
| 20 Oct 2005 | USD | 26.13 | 26.84 | 26 | 26.58 | 26.58 | +0.36 (+1.37%) | 8,319 |
| 19 Oct 2005 | USD | 24.25 | 26.22 | 24.25 | 26.22 | 26.22 | +1.855 (+7.61%) | 32,116 |
