| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 35.48 | 35.48 | 34.65 | 34.94 | 4.3675 | -0.04 (-0.11%) | 94,365 |
| 6 Dec 2005 | USD | 34.59 | 35.45 | 34.1905 | 34.98 | 4.3725 | +0.77 (+2.25%) | 131,353 |
| 5 Dec 2005 | USD | 33.6 | 34.3 | 33.23 | 34.21 | 4.2763 | +0.14 (+0.41%) | 112,483 |
| 2 Dec 2005 | USD | 33.71 | 34.21 | 32.94 | 34.07 | 4.2588 | +0.5 (+1.49%) | 87,285 |
| 1 Dec 2005 | USD | 33.05 | 33.7 | 32.67 | 33.57 | 4.1963 | +0.98 (+3.01%) | 185,141 |
| 30 Nov 2005 | USD | 32.16 | 33.02 | 32.13 | 32.59 | 4.0738 | +0.03 (+0.09%) | 267,414 |
| 29 Nov 2005 | USD | 33.32 | 33.66 | 32.25 | 32.56 | 4.07 | -0.63 (-1.90%) | 106,013 |
| 28 Nov 2005 | USD | 32.61 | 33.4 | 32.61 | 33.19 | 4.1487 | -0.09 (-0.27%) | 524,399 |
| 25 Nov 2005 | USD | 33.64 | 33.74 | 33.28 | 33.28 | 4.16 | -0.24 (-0.72%) | 57,834 |
| 24 Nov 2005 | USD | 33.52 | 33.52 | 33.52 | 33.52 | 4.19 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 33.29 | 33.7 | 33.14 | 33.52 | 4.19 | +0.18 (+0.54%) | 176,307 |
| 22 Nov 2005 | USD | 32.53 | 33.68 | 32.53 | 33.34 | 4.1675 | -1.45 (-4.17%) | 505,491 |
| 21 Nov 2005 | USD | 33.5 | 34.89 | 32.05 | 34.79 | 4.3487 | +1.26 (+3.76%) | 206,304 |
| 18 Nov 2005 | USD | 33.11 | 33.67 | 32.96 | 33.53 | 4.1913 | +0.58 (+1.76%) | 153,107 |
| 17 Nov 2005 | USD | 32.49 | 33.05 | 32.12 | 32.95 | 4.1188 | +0.58 (+1.79%) | 95,490 |
| 16 Nov 2005 | USD | 32.42 | 32.48 | 31.25 | 32.37 | 4.0462 | +0.18 (+0.56%) | 148,984 |
| 15 Nov 2005 | USD | 33.08 | 33.22 | 31.973 | 32.19 | 4.0237 | -0.87 (-2.63%) | 163,480 |
| 14 Nov 2005 | USD | 33.89 | 33.89 | 32.77 | 33.06 | 4.1325 | -0.11 (-0.33%) | 206,724 |
| 11 Nov 2005 | USD | 33.29 | 34.15 | 32.74 | 33.17 | 4.1463 | -0.39 (-1.16%) | 142,663 |
| 10 Nov 2005 | USD | 32.75 | 33.65 | 32.4 | 33.56 | 4.195 | +0.95 (+2.91%) | 240,627 |
| 9 Nov 2005 | USD | 31.7 | 32.75 | 31.55 | 32.61 | 4.0762 | +0.91 (+2.87%) | 205,431 |
| 8 Nov 2005 | USD | 32.1 | 32.12 | 31.53 | 31.7 | 3.9625 | -0.33 (-1.03%) | 176,482 |
| 7 Nov 2005 | USD | 30.89 | 32.1 | 29.7 | 32.03 | 4.0038 | +1.38 (+4.50%) | 90,120 |
| 4 Nov 2005 | USD | 30.45 | 30.65 | 29.5 | 30.65 | 3.8312 | +0.18 (+0.59%) | 74,322 |
| 3 Nov 2005 | USD | 30.65 | 31.71 | 30.3 | 30.47 | 3.8087 | +0.02 (+0.07%) | 125,629 |
| 2 Nov 2005 | USD | 29.82 | 30.76 | 29.74 | 30.45 | 3.8062 | +0.58 (+1.94%) | 120,059 |
| 1 Nov 2005 | USD | 30.3 | 30.3 | 29.54 | 29.87 | 3.7338 | -0.43 (-1.42%) | 129,758 |
| 31 Oct 2005 | USD | 28.75 | 30.55 | 28.75 | 30.3 | 3.7875 | +1.62 (+5.65%) | 299,244 |
| 28 Oct 2005 | USD | 28.26 | 29.64 | 28 | 28.68 | 3.585 | +0.36 (+1.27%) | 251,763 |
| 27 Oct 2005 | USD | 29.82 | 29.82 | 28.2 | 28.32 | 3.54 | -1.43 (-4.81%) | 209,513 |
