| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2005 | USD | 31.13 | 31.16 | 30.63 | 31.08 | 31.08 | -0.06 (-0.19%) | 130,200 |
| 2 Dec 2005 | USD | 31.68 | 31.86 | 31.01 | 31.14 | 31.14 | -0.54 (-1.70%) | 116,300 |
| 1 Dec 2005 | USD | 31.25 | 31.97 | 31.25 | 31.68 | 31.68 | +0.38 (+1.21%) | 77,600 |
| 30 Nov 2005 | USD | 31.12 | 31.45 | 31.12 | 31.3 | 31.3 | +0.2 (+0.64%) | 109,100 |
| 29 Nov 2005 | USD | 30.85 | 31.45 | 30.85 | 31.1 | 31.1 | +0.17 (+0.55%) | 157,900 |
| 28 Nov 2005 | USD | 31.9 | 31.97 | 30.75 | 30.93 | 30.93 | -0.85 (-2.67%) | 171,900 |
| 25 Nov 2005 | USD | 31.5 | 31.87 | 31.36 | 31.78 | 31.78 | +0.08 (+0.25%) | 58,300 |
| 24 Nov 2005 | USD | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 31.5 | 32.6 | 31.45 | 31.7 | 31.7 | +0.15 (+0.48%) | 335,000 |
| 22 Nov 2005 | USD | 30.75 | 31.6 | 30.41 | 31.55 | 31.55 | +1.1 (+3.61%) | 184,400 |
| 21 Nov 2005 | USD | 29.51 | 30.45 | 29.51 | 30.45 | 30.45 | +0.84 (+2.84%) | 251,000 |
| 18 Nov 2005 | USD | 28.9 | 29.74 | 28.89 | 29.61 | 29.61 | +0.84 (+2.92%) | 391,400 |
| 17 Nov 2005 | USD | 28.5 | 28.84 | 28.21 | 28.77 | 28.77 | +0.09 (+0.31%) | 354,400 |
| 16 Nov 2005 | USD | 28.92 | 28.96 | 28.45 | 28.68 | 28.68 | -0.32 (-1.10%) | 159,800 |
| 15 Nov 2005 | USD | 29.32 | 29.7 | 29 | 29 | 29 | -0.32 (-1.09%) | 498,700 |
| 14 Nov 2005 | USD | 29.55 | 29.89 | 29.1 | 29.32 | 29.32 | -0.23 (-0.78%) | 235,200 |
| 11 Nov 2005 | USD | 29.11 | 29.61 | 29.1 | 29.55 | 29.55 | +0.55 (+1.90%) | 560,100 |
| 10 Nov 2005 | USD | 29.84 | 30.1 | 28.84 | 29 | 29 | -0.6 (-2.03%) | 880,100 |
| 9 Nov 2005 | USD | 29 | 29.85 | 27.76 | 29.6 | 29.6 | +3.82 (+14.82%) | 1,923,800 |
| 8 Nov 2005 | USD | 25.82 | 26 | 25.4 | 25.78 | 25.78 | -0.14 (-0.54%) | 138,100 |
| 7 Nov 2005 | USD | 25.88 | 26.3 | 25.8 | 25.92 | 25.92 | +0.07 (+0.27%) | 131,500 |
| 4 Nov 2005 | USD | 26.1 | 26.21 | 25.76 | 25.85 | 25.85 | -0.35 (-1.34%) | 260,300 |
| 3 Nov 2005 | USD | 26.4 | 26.45 | 25.89 | 26.2 | 26.2 | -0.56 (-2.09%) | 626,700 |
| 2 Nov 2005 | USD | 26 | 26.9 | 25.99 | 26.76 | 26.76 | +0.71 (+2.73%) | 345,500 |
| 1 Nov 2005 | USD | 25.85 | 26.2 | 25.65 | 26.05 | 26.05 | +0.2 (+0.77%) | 389,600 |
| 31 Oct 2005 | USD | 25.4 | 25.95 | 25.4 | 25.85 | 25.85 | +0.4 (+1.57%) | 137,500 |
| 28 Oct 2005 | USD | 25.47 | 25.62 | 25.19 | 25.45 | 25.45 | -0.06 (-0.24%) | 125,500 |
| 27 Oct 2005 | USD | 25.53 | 25.53 | 25.4 | 25.51 | 25.51 | -0.05 (-0.20%) | 151,100 |
| 26 Oct 2005 | USD | 25.05 | 25.74 | 25.01 | 25.56 | 25.56 | +0.53 (+2.12%) | 171,600 |
| 25 Oct 2005 | USD | 24.77 | 25.1 | 24.77 | 25.03 | 25.03 | +0.27 (+1.09%) | 229,800 |
