| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 35.78 | 36.1026 | 34.89 | 35.15 | 35.15 | -0.63 (-1.76%) | 123,883 |
| 6 Dec 2005 | USD | 36.5 | 36.71 | 35.58 | 35.78 | 35.78 | -0.5 (-1.38%) | 138,135 |
| 5 Dec 2005 | USD | 35.02 | 36.5 | 35.02 | 36.28 | 36.28 | +1.28 (+3.66%) | 266,848 |
| 2 Dec 2005 | USD | 32.98 | 35.02 | 32.89 | 35 | 35 | +2.55 (+7.86%) | 252,716 |
| 1 Dec 2005 | USD | 32.4 | 32.78 | 31.8 | 32.45 | 32.45 | +0.4 (+1.25%) | 62,720 |
| 30 Nov 2005 | USD | 31.5 | 32.6 | 31.45 | 32.05 | 32.05 | +0.53 (+1.68%) | 96,434 |
| 29 Nov 2005 | USD | 31.75 | 32 | 30.8 | 31.52 | 31.52 | -0.23 (-0.72%) | 80,468 |
| 28 Nov 2005 | USD | 32.36 | 32.36 | 30.27 | 31.75 | 31.75 | -0.77 (-2.37%) | 170,066 |
| 25 Nov 2005 | USD | 32.44 | 32.73 | 32.37 | 32.52 | 32.52 | +0.12 (+0.37%) | 38,285 |
| 24 Nov 2005 | USD | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 32.32 | 32.63 | 32 | 32.4 | 32.4 | -0.36 (-1.10%) | 78,318 |
| 22 Nov 2005 | USD | 30 | 32.88 | 29.6 | 32.76 | 32.76 | +2.94 (+9.86%) | 291,771 |
| 21 Nov 2005 | USD | 29.35 | 30 | 28.06 | 29.82 | 29.82 | +0.68 (+2.33%) | 312,794 |
| 18 Nov 2005 | USD | 30.61 | 30.61 | 28.28 | 29.14 | 29.14 | -1.39 (-4.55%) | 302,901 |
| 17 Nov 2005 | USD | 30.5 | 30.95 | 30.2 | 30.53 | 30.53 | +0.22 (+0.73%) | 242,363 |
| 16 Nov 2005 | USD | 31.89 | 32.08 | 29.82 | 30.31 | 30.31 | -1.83 (-5.69%) | 297,626 |
| 15 Nov 2005 | USD | 35.55 | 36.12 | 31.75 | 32.14 | 32.14 | -4.42 (-12.09%) | 301,979 |
| 14 Nov 2005 | USD | 37.12 | 37.43 | 36.1 | 36.56 | 36.56 | -0.29 (-0.79%) | 60,106 |
| 11 Nov 2005 | USD | 35.54 | 37 | 35.18 | 36.85 | 36.85 | +1.88 (+5.38%) | 163,123 |
| 10 Nov 2005 | USD | 32.71 | 36.21 | 32.4 | 34.97 | 34.97 | +0.93 (+2.73%) | 343,388 |
| 9 Nov 2005 | USD | 36.34 | 36.34 | 33.2 | 34.04 | 34.04 | -1 (-2.85%) | 126,896 |
| 8 Nov 2005 | USD | 33.61 | 36.05 | 32.74 | 35.04 | 35.04 | +1.43 (+4.25%) | 142,617 |
| 7 Nov 2005 | USD | 33.43 | 33.97 | 33.08 | 33.61 | 33.61 | +0.51 (+1.54%) | 63,728 |
| 4 Nov 2005 | USD | 33.54 | 33.54 | 32.58 | 33.1 | 33.1 | -0.26 (-0.78%) | 48,581 |
| 3 Nov 2005 | USD | 32 | 33.36 | 32 | 33.36 | 33.36 | +1.56 (+4.91%) | 124,692 |
| 2 Nov 2005 | USD | 31.75 | 32.12 | 31.477 | 31.8 | 31.8 | +0.05 (+0.16%) | 61,329 |
| 1 Nov 2005 | USD | 29.32 | 32.4 | 29.3 | 31.75 | 31.75 | +2.35 (+7.99%) | 130,602 |
| 31 Oct 2005 | USD | 29.33 | 30.08 | 29.33 | 29.4 | 29.4 | +0.01 (+0.03%) | 95,128 |
| 28 Oct 2005 | USD | 28.73 | 29.5 | 28.6 | 29.39 | 29.39 | +0.59 (+2.05%) | 51,211 |
| 27 Oct 2005 | USD | 28.87 | 29.05 | 28.8 | 28.8 | 28.8 | +0.13 (+0.45%) | 34,169 |
