| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 22.5705 | 22.6575 | 21.9016 | 22.1905 | 3.332 | -0.562 (-2.47%) | 5,358,167 |
| 6 Dec 2005 | USD | 22.3143 | 22.8591 | 22.3143 | 22.7521 | 3.4163 | +0.752 (+3.42%) | 7,004,508 |
| 5 Dec 2005 | USD | 21.8022 | 22.0665 | 21.695 | 22.0005 | 3.3035 | +0.273 (+1.25%) | 2,770,278 |
| 2 Dec 2005 | USD | 21.72 | 21.8852 | 21.5956 | 21.728 | 3.2625 | +0.215 (+1.00%) | 4,917,893 |
| 1 Dec 2005 | USD | 21.3892 | 21.5134 | 21.2408 | 21.5134 | 3.2303 | +0.57 (+2.72%) | 6,999,677 |
| 30 Nov 2005 | USD | 21.0344 | 21.0344 | 20.7786 | 20.9434 | 3.1447 | -0.174 (-0.82%) | 5,568,338 |
| 29 Nov 2005 | USD | 21.4558 | 21.6374 | 20.9519 | 21.117 | 3.1708 | -0.214 (-1.01%) | 5,734,421 |
| 28 Nov 2005 | USD | 21.4719 | 21.6785 | 21.183 | 21.3315 | 3.203 | +0.446 (+2.13%) | 6,261,057 |
| 25 Nov 2005 | USD | 20.7536 | 20.9599 | 20.605 | 20.8856 | 3.1361 | +0.157 (+0.76%) | 2,638,619 |
| 24 Nov 2005 | USD | 20.7287 | 20.7287 | 20.7287 | 20.7287 | 3.1125 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 20.5802 | 20.9599 | 20.5802 | 20.7287 | 3.1125 | +0.132 (+0.64%) | 4,929,972 |
| 22 Nov 2005 | USD | 19.9858 | 20.6792 | 19.9028 | 20.5967 | 3.0927 | -0.107 (-0.52%) | 5,500,698 |
| 21 Nov 2005 | USD | 20.8114 | 20.8528 | 20.4479 | 20.7037 | 3.1087 | -0.099 (-0.48%) | 4,199,203 |
| 18 Nov 2005 | USD | 21.4308 | 21.4719 | 20.3739 | 20.8031 | 3.1237 | -1.049 (-4.80%) | 12,560,766 |
| 17 Nov 2005 | USD | 21.4719 | 21.9263 | 21.2325 | 21.8517 | 3.2811 | +0.999 (+4.79%) | 13,799,449 |
| 16 Nov 2005 | USD | 20.481 | 20.8692 | 20.3984 | 20.8528 | 3.1311 | +0.207 (+1.00%) | 3,084,328 |
| 15 Nov 2005 | USD | 19.8204 | 20.9352 | 19.8204 | 20.6462 | 3.1001 | +0.347 (+1.71%) | 3,995,675 |
| 14 Nov 2005 | USD | 20.0269 | 20.3739 | 19.9359 | 20.2991 | 3.048 | -0.347 (-1.68%) | 5,377,493 |
| 11 Nov 2005 | USD | 20.8528 | 20.8528 | 20.4974 | 20.6462 | 3.1001 | -0.413 (-1.96%) | 4,051,238 |
| 10 Nov 2005 | USD | 20.6792 | 21.1499 | 20.4974 | 21.0591 | 3.1621 | +0.173 (+0.83%) | 8,300,566 |
| 9 Nov 2005 | USD | 20.6462 | 21.1335 | 20.6381 | 20.8856 | 3.1361 | +0.14 (+0.68%) | 14,166,047 |
| 8 Nov 2005 | USD | 20.1672 | 20.7455 | 20.1342 | 20.7455 | 3.115 | +0.751 (+3.76%) | 4,708,929 |
| 7 Nov 2005 | USD | 20.1094 | 20.1753 | 19.804 | 19.994 | 3.0022 | +0.256 (+1.30%) | 4,007,753 |
| 4 Nov 2005 | USD | 19.7214 | 19.87 | 19.3991 | 19.7376 | 2.9637 | +0.016 (+0.08%) | 3,420,723 |
| 3 Nov 2005 | USD | 20.1094 | 20.3653 | 19.4486 | 19.7214 | 2.9612 | -0.223 (-1.12%) | 4,932,992 |
| 2 Nov 2005 | USD | 20.0349 | 20.2499 | 19.6717 | 19.9441 | 2.9947 | -0.091 (-0.45%) | 3,441,861 |
| 1 Nov 2005 | USD | 19.8204 | 20.0349 | 19.5147 | 20.0349 | 3.0083 | +0.247 (+1.25%) | 7,698,437 |
| 31 Oct 2005 | USD | 19.3991 | 19.9689 | 19.3241 | 19.7874 | 2.9712 | +0.942 (+5.00%) | 7,378,952 |
| 28 Oct 2005 | USD | 18.3173 | 18.9534 | 18.276 | 18.8459 | 2.8298 | +0.529 (+2.89%) | 4,660,614 |
| 27 Oct 2005 | USD | 18.8212 | 18.8212 | 18.0613 | 18.3173 | 2.7504 | -0.479 (-2.55%) | 2,674,251 |
