| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | USD | 28.9 | 30.99 | 28.8 | 30.15 | 30.15 | +1.14 (+3.93%) | 442,914 |
| 1 Dec 2005 | USD | 29.5 | 29.78 | 28.5 | 29.01 | 29.01 | -0.22 (-0.75%) | 146,512 |
| 30 Nov 2005 | USD | 29 | 29.6 | 28.96 | 29.23 | 29.23 | +0.38 (+1.32%) | 138,693 |
| 29 Nov 2005 | USD | 28.57 | 29.187 | 28.21 | 28.85 | 28.85 | +0.18 (+0.63%) | 245,837 |
| 28 Nov 2005 | USD | 30 | 30 | 28.62 | 28.67 | 28.67 | -1.07 (-3.60%) | 248,819 |
| 25 Nov 2005 | USD | 29.4 | 30 | 29.2 | 29.74 | 29.74 | 0.0 (0.0%) | 101,000 |
| 24 Nov 2005 | USD | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 29.6 | 30.37 | 28.8 | 29.74 | 29.74 | -0.15 (-0.50%) | 421,749 |
| 22 Nov 2005 | USD | 28.82 | 30.85 | 28.42 | 29.89 | 29.89 | +1.44 (+5.06%) | 956,409 |
| 21 Nov 2005 | USD | 29.41 | 29.99 | 28.132 | 28.45 | 28.45 | -1.05 (-3.56%) | 703,164 |
| 18 Nov 2005 | USD | 30.04 | 31 | 29.5 | 29.5 | 29.5 | -0.66 (-2.19%) | 490,638 |
| 17 Nov 2005 | USD | 31.79 | 32.17 | 30.15 | 30.16 | 30.16 | -0.7 (-2.27%) | 469,852 |
| 16 Nov 2005 | USD | 30.25 | 31.7 | 29.25 | 30.86 | 30.86 | +0.26 (+0.85%) | 1,063,346 |
| 15 Nov 2005 | USD | 32.24 | 33.62 | 29.98 | 30.6 | 30.6 | -2.1 (-6.42%) | 1,468,411 |
| 14 Nov 2005 | USD | 35.98 | 36.2 | 32.7 | 32.7 | 32.7 | -3.81 (-10.44%) | 1,876,227 |
| 11 Nov 2005 | USD | 34.5 | 37.33 | 32.99 | 36.51 | 36.51 | +2.01 (+5.83%) | 4,598,388 |
| 10 Nov 2005 | USD | 33.75 | 35.16 | 31.33 | 34.5 | 34.5 | +7.8 (+29.21%) | 7,757,820 |
| 9 Nov 2005 | USD | 29.51 | 34.16 | 26.29 | 26.7 | 26.7 | 0.0 (0.0%) | 5,280,614 |
