| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 29.45 | 29.85 | 29.45 | 29.45 | 14.725 | +0.8 (+2.79%) | 1,333 |
| 6 Dec 2005 | USD | 28.65 | 29 | 28.6 | 28.65 | 14.325 | +0.9 (+3.24%) | 2,207 |
| 5 Dec 2005 | USD | 27.75 | 27.75 | 27.3 | 27.75 | 13.875 | 0.0 (0.0%) | 1,636 |
| 2 Dec 2005 | USD | 27.75 | 27.75 | 27 | 27.75 | 13.875 | +1 (+3.74%) | 3,817 |
| 1 Dec 2005 | USD | 26.75 | 27.1 | 26.75 | 26.75 | 13.375 | -0.55 (-2.01%) | 772 |
| 30 Nov 2005 | USD | 27.3 | 27.3 | 26.9 | 27.3 | 13.65 | +0.05 (+0.18%) | 1,386 |
| 29 Nov 2005 | USD | 27.25 | 27.25 | 27 | 27.25 | 13.625 | -0.3 (-1.09%) | 1,642 |
| 28 Nov 2005 | USD | 27.55 | 27.8 | 27.55 | 27.55 | 13.775 | -0.3 (-1.08%) | 6,428 |
| 25 Nov 2005 | USD | 27.85 | 28.45 | 27.85 | 27.85 | 13.925 | -0.25 (-0.89%) | 3,838 |
| 24 Nov 2005 | USD | 28.1 | 28.1 | 28.1 | 28.1 | 14.05 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 28.1 | 28.1 | 27.6 | 28.1 | 14.05 | +0.9 (+3.31%) | 698 |
| 22 Nov 2005 | USD | 27.2 | 27.5 | 27.2 | 27.2 | 13.6 | -0.55 (-1.98%) | 3,032 |
| 21 Nov 2005 | USD | 27.75 | 28.25 | 27.75 | 27.75 | 13.875 | +0.25 (+0.91%) | 10,040 |
| 18 Nov 2005 | USD | 27.5 | 27.65 | 27.5 | 27.5 | 13.75 | +0.3 (+1.10%) | 4,702 |
| 17 Nov 2005 | USD | 27.2 | 27.5 | 27.2 | 27.2 | 13.6 | -0.2 (-0.73%) | 3,123 |
| 16 Nov 2005 | USD | 27.4 | 27.4 | 27.4 | 27.4 | 13.7 | 0.0 (0.0%) | 818 |
| 15 Nov 2005 | USD | 27.4 | 27.65 | 27.35 | 27.4 | 13.7 | +0.25 (+0.92%) | 1,195 |
| 14 Nov 2005 | USD | 27.15 | 27.15 | 27.15 | 27.15 | 13.575 | +1.35 (+5.23%) | 1,132 |
| 11 Nov 2005 | USD | 25.8 | 25.8 | 25.8 | 25.8 | 12.9 | -0.7 (-2.64%) | 150 |
| 10 Nov 2005 | USD | 26.5 | 26.5 | 26.1 | 26.5 | 13.25 | +0.7 (+2.71%) | 1,308 |
| 9 Nov 2005 | USD | 25.8 | 25.8 | 25.8 | 25.8 | 12.9 | -0.35 (-1.34%) | 1,338 |
| 8 Nov 2005 | USD | 26.15 | 26.8 | 26.15 | 26.15 | 13.075 | -0.35 (-1.32%) | 3,433 |
| 7 Nov 2005 | USD | 26.5 | 26.9 | 26.25 | 26.5 | 13.25 | -0.65 (-2.39%) | 1,762 |
| 4 Nov 2005 | USD | 27.15 | 27.2 | 27.1 | 27.15 | 13.575 | +0.35 (+1.31%) | 5,692 |
| 3 Nov 2005 | USD | 26.8 | 26.8 | 26.8 | 26.8 | 13.4 | +0.15 (+0.56%) | 396 |
| 2 Nov 2005 | USD | 26.65 | 26.65 | 26.05 | 26.65 | 13.325 | +0.85 (+3.29%) | 793 |
| 1 Nov 2005 | USD | 25.8 | 25.8 | 25.8 | 25.8 | 12.9 | +0.8 (+3.20%) | 765 |
| 31 Oct 2005 | USD | 25 | 25.4 | 25 | 25 | 12.5 | 0.0 (0.0%) | 4,453 |
| 28 Oct 2005 | USD | 25 | 25.5 | 25 | 25 | 12.5 | -0.25 (-0.99%) | 1,671 |
| 27 Oct 2005 | USD | 25.25 | 25.8 | 25.25 | 25.25 | 12.625 | -0.75 (-2.88%) | 1,481 |
