| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | USD | 34.51 | 34.74 | 34.5 | 34.59 | 34.59 | +0.65 (+1.92%) | 465,100 |
| 9 Dec 2005 | USD | 33.67 | 34.06 | 33.58 | 33.94 | 33.94 | +0.23 (+0.68%) | 610,700 |
| 8 Dec 2005 | USD | 33.66 | 34 | 33.57 | 33.71 | 33.71 | +0.1 (+0.30%) | 630,800 |
| 7 Dec 2005 | USD | 34.05 | 34.08 | 33.33 | 33.61 | 33.61 | -0.27 (-0.80%) | 500,600 |
| 6 Dec 2005 | USD | 34 | 34.17 | 33.81 | 33.88 | 33.88 | +0.18 (+0.53%) | 593,000 |
| 5 Dec 2005 | USD | 33.84 | 33.9 | 33.56 | 33.7 | 33.7 | +0.26 (+0.78%) | 476,700 |
| 2 Dec 2005 | USD | 33.42 | 33.55 | 33.28 | 33.44 | 33.44 | +0.32 (+0.97%) | 535,800 |
| 1 Dec 2005 | USD | 32.89 | 33.229 | 32.76 | 33.12 | 33.12 | +0.78 (+2.41%) | 504,800 |
| 30 Nov 2005 | USD | 32.58 | 32.61 | 32.33 | 32.34 | 32.34 | -0.31 (-0.95%) | 540,000 |
| 29 Nov 2005 | USD | 32.67 | 32.75 | 32.49 | 32.65 | 32.65 | +0.19 (+0.59%) | 817,800 |
| 28 Nov 2005 | USD | 32.47 | 32.5499 | 32.25 | 32.46 | 32.46 | +0.3 (+0.93%) | 562,700 |
| 25 Nov 2005 | USD | 32.18 | 32.2 | 32 | 32.16 | 32.16 | -0.39 (-1.20%) | 381,100 |
| 24 Nov 2005 | USD | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 32.42 | 32.62 | 32.31 | 32.55 | 32.55 | -0.05 (-0.15%) | 607,000 |
| 22 Nov 2005 | USD | 32.0615 | 32.63 | 32.061 | 32.6 | 32.6 | +0.25 (+0.77%) | 820,100 |
| 21 Nov 2005 | USD | 32.47 | 32.48 | 32.19 | 32.35 | 32.35 | -0.02 (-0.06%) | 575,300 |
| 18 Nov 2005 | USD | 32.34 | 32.43 | 32.083 | 32.37 | 32.37 | +0.17 (+0.53%) | 476,600 |
| 17 Nov 2005 | USD | 31.66 | 32.2 | 31.66 | 32.2 | 32.2 | +0.73 (+2.32%) | 639,200 |
| 16 Nov 2005 | USD | 31.42 | 31.56 | 31.36 | 31.47 | 31.47 | -0.08 (-0.25%) | 555,400 |
| 15 Nov 2005 | USD | 31.51 | 31.75 | 31.45 | 31.55 | 31.55 | -0.12 (-0.38%) | 872,600 |
| 14 Nov 2005 | USD | 31.79 | 31.95 | 31.51 | 31.67 | 31.67 | +0.12 (+0.38%) | 2,848,900 |
| 11 Nov 2005 | USD | 31.09 | 31.55 | 31.07 | 31.55 | 31.55 | +0.69 (+2.24%) | 776,200 |
| 10 Nov 2005 | USD | 30.61 | 30.99 | 30.51 | 30.86 | 30.86 | +1.1 (+3.70%) | 1,644,100 |
| 9 Nov 2005 | USD | 29.59 | 29.89 | 29.5 | 29.76 | 29.76 | -0.18 (-0.60%) | 759,000 |
| 8 Nov 2005 | USD | 29.59 | 29.98 | 29.57 | 29.94 | 29.94 | +0.32 (+1.08%) | 998,500 |
| 7 Nov 2005 | USD | 29.5 | 29.64 | 29.38 | 29.62 | 29.62 | +0.38 (+1.30%) | 800,000 |
| 4 Nov 2005 | USD | 29.31 | 29.36 | 28.95 | 29.24 | 29.24 | +0.06 (+0.21%) | 463,800 |
| 3 Nov 2005 | USD | 29.57 | 29.59 | 29.11 | 29.18 | 29.18 | -0.32 (-1.08%) | 395,400 |
| 2 Nov 2005 | USD | 29.17 | 29.53 | 29.13 | 29.5 | 29.5 | +0.54 (+1.86%) | 428,800 |
| 1 Nov 2005 | USD | 29.09 | 29.15 | 28.85 | 28.96 | 28.96 | +0.1 (+0.35%) | 289,500 |
