| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 27.04 | 27.08 | 26.17 | 26.61 | 212.88 | -0.43 (-1.59%) | 39,250 |
| 7 Dec 2005 | USD | 27.3 | 27.34 | 26.83 | 27.04 | 216.32 | -0.2 (-0.73%) | 42,800 |
| 6 Dec 2005 | USD | 27.25 | 27.67 | 27.19 | 27.24 | 217.92 | +0.05 (+0.18%) | 92,950 |
| 5 Dec 2005 | USD | 27.05 | 27.56 | 26.91 | 27.19 | 217.52 | +0.7 (+2.64%) | 178,388 |
| 2 Dec 2005 | USD | 26.25 | 27.21 | 26.14 | 26.49 | 211.92 | +0.16 (+0.61%) | 36,938 |
| 1 Dec 2005 | USD | 26 | 26.59 | 25.99 | 26.33 | 210.64 | +0.45 (+1.74%) | 100,138 |
| 30 Nov 2005 | USD | 26.23 | 26.36 | 25.82 | 25.88 | 207.04 | -0.36 (-1.37%) | 24,900 |
| 29 Nov 2005 | USD | 26.12 | 26.67 | 25.8 | 26.24 | 209.92 | +0.12 (+0.46%) | 31,663 |
| 28 Nov 2005 | USD | 26.29 | 26.32 | 25.84 | 26.12 | 208.96 | -0.17 (-0.65%) | 32,625 |
| 25 Nov 2005 | USD | 25.93 | 26.33 | 25.8101 | 26.29 | 210.32 | +0.33 (+1.27%) | 5,275 |
| 24 Nov 2005 | USD | 25.96 | 25.96 | 25.96 | 25.96 | 207.68 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 26.2 | 26.38 | 25.85 | 25.96 | 207.68 | -0.28 (-1.07%) | 43,900 |
| 22 Nov 2005 | USD | 26.27 | 26.42 | 25.86 | 26.24 | 209.92 | -0.17 (-0.64%) | 41,325 |
| 21 Nov 2005 | USD | 25.73 | 26.45 | 25.43 | 26.41 | 211.28 | +0.7 (+2.72%) | 59,000 |
| 18 Nov 2005 | USD | 26 | 26 | 25.34 | 25.71 | 205.68 | -0.29 (-1.12%) | 45,475 |
| 17 Nov 2005 | USD | 25.43 | 26.07 | 25.43 | 26 | 208 | +0.67 (+2.65%) | 44,238 |
| 16 Nov 2005 | USD | 25.48 | 25.55 | 24.73 | 25.33 | 202.64 | -0.16 (-0.63%) | 54,575 |
| 15 Nov 2005 | USD | 25.99 | 26.04 | 25.37 | 25.49 | 203.92 | -0.49 (-1.89%) | 49,938 |
| 14 Nov 2005 | USD | 26.21 | 26.21 | 25.82 | 25.98 | 207.84 | -0.14 (-0.54%) | 45,625 |
| 11 Nov 2005 | USD | 25.92 | 26.21 | 25.75 | 26.12 | 208.96 | -0.05 (-0.19%) | 66,113 |
| 10 Nov 2005 | USD | 25.61 | 26.3 | 25.43 | 26.17 | 209.36 | +0.57 (+2.23%) | 77,450 |
| 9 Nov 2005 | USD | 25.21 | 25.79 | 25.18 | 25.6 | 204.8 | -0.05 (-0.19%) | 76,988 |
| 8 Nov 2005 | USD | 25.55 | 25.75 | 25.46 | 25.65 | 205.2 | -0.04 (-0.16%) | 34,325 |
| 7 Nov 2005 | USD | 25.38 | 25.75 | 25.13 | 25.69 | 205.52 | +0.41 (+1.62%) | 47,750 |
| 4 Nov 2005 | USD | 25.17 | 25.38 | 24.96 | 25.28 | 202.24 | +0.12 (+0.48%) | 30,263 |
| 3 Nov 2005 | USD | 25 | 25.34 | 24.8 | 25.16 | 201.28 | +0.32 (+1.29%) | 69,075 |
| 2 Nov 2005 | USD | 24.77 | 25 | 24.67 | 24.84 | 198.72 | +0.07 (+0.28%) | 79,513 |
| 1 Nov 2005 | USD | 24.19 | 24.9 | 23.9 | 24.77 | 198.16 | +0.47 (+1.93%) | 45,325 |
| 31 Oct 2005 | USD | 24.65 | 24.86 | 23.94 | 24.3 | 194.4 | -0.1 (-0.41%) | 66,513 |
| 28 Oct 2005 | USD | 24.4 | 24.76 | 24.31 | 24.4 | 195.2 | +0.18 (+0.74%) | 54,500 |
