| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 49.83 | 50.52 | 49.5 | 50.1 | 50.1 | +0.3 (+0.60%) | 482,853 |
| 6 Dec 2005 | USD | 50.37 | 51.5 | 49.78 | 49.8 | 49.8 | -0.43 (-0.86%) | 651,354 |
| 5 Dec 2005 | USD | 51 | 51.29 | 49.99 | 50.23 | 50.23 | -1 (-1.95%) | 250,998 |
| 2 Dec 2005 | USD | 51.48 | 52.18 | 50.73 | 51.23 | 51.23 | -0.04 (-0.08%) | 353,582 |
| 1 Dec 2005 | USD | 50.93 | 51.99 | 48.52 | 51.27 | 51.27 | +1.67 (+3.37%) | 1,193,909 |
| 30 Nov 2005 | USD | 48.78 | 50.25 | 48.56 | 49.6 | 49.6 | +0.9 (+1.85%) | 757,071 |
| 29 Nov 2005 | USD | 48.095 | 49.19 | 47.89 | 48.7 | 48.7 | +1.14 (+2.40%) | 607,261 |
| 28 Nov 2005 | USD | 48.72 | 48.72 | 47.47 | 47.56 | 47.56 | -1.44 (-2.94%) | 473,199 |
| 25 Nov 2005 | USD | 48.49 | 49.09 | 47.7 | 49 | 49 | +0.64 (+1.32%) | 220,581 |
| 24 Nov 2005 | USD | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 48.28 | 48.77 | 48.04 | 48.36 | 48.36 | +0.01 (+0.02%) | 504,294 |
| 22 Nov 2005 | USD | 47.87 | 48.79 | 47.78 | 48.35 | 48.35 | +0.19 (+0.39%) | 525,934 |
| 21 Nov 2005 | USD | 48.58 | 48.58 | 47.88 | 48.16 | 48.16 | -0.79 (-1.61%) | 430,326 |
| 18 Nov 2005 | USD | 49.94 | 49.99 | 48.03 | 48.95 | 48.95 | -0.58 (-1.17%) | 610,356 |
| 17 Nov 2005 | USD | 49.6 | 50.24 | 49.28 | 49.53 | 49.53 | +1 (+2.06%) | 693,158 |
| 16 Nov 2005 | USD | 46.77 | 48.76 | 46.72 | 48.53 | 48.53 | +1.63 (+3.48%) | 947,187 |
| 15 Nov 2005 | USD | 48.49 | 48.49 | 46.44 | 46.9 | 46.9 | -1.49 (-3.08%) | 868,948 |
| 14 Nov 2005 | USD | 49.26 | 49.52 | 48.2 | 48.39 | 48.39 | -1.14 (-2.30%) | 546,290 |
| 11 Nov 2005 | USD | 49.19 | 49.95 | 48.78 | 49.53 | 49.53 | +0.39 (+0.79%) | 498,318 |
| 10 Nov 2005 | USD | 48.49 | 49.37 | 47.38 | 49.14 | 49.14 | +0.83 (+1.72%) | 650,613 |
| 9 Nov 2005 | USD | 47.83 | 48.45 | 47.21 | 48.31 | 48.31 | +0.57 (+1.19%) | 380,538 |
| 8 Nov 2005 | USD | 48.3 | 48.5 | 47.07 | 47.74 | 47.74 | -0.94 (-1.93%) | 903,329 |
| 7 Nov 2005 | USD | 47.7 | 48.75 | 47.33 | 48.68 | 48.68 | +1.23 (+2.59%) | 863,576 |
| 4 Nov 2005 | USD | 45.52 | 47.83 | 45.23 | 47.45 | 47.45 | +1.79 (+3.92%) | 855,582 |
| 3 Nov 2005 | USD | 46.46 | 48.89 | 45.3 | 45.66 | 45.66 | +1.87 (+4.27%) | 2,112,857 |
| 2 Nov 2005 | USD | 42.06 | 43.82 | 41.54 | 43.79 | 43.79 | +1.69 (+4.01%) | 951,532 |
| 1 Nov 2005 | USD | 42.73 | 43 | 41.24 | 42.1 | 42.1 | -0.83 (-1.93%) | 942,020 |
| 31 Oct 2005 | USD | 41.16 | 43.13 | 41.16 | 42.93 | 42.93 | +1.77 (+4.30%) | 879,954 |
| 28 Oct 2005 | USD | 39.71 | 41.32 | 39.5 | 41.16 | 41.16 | +1.66 (+4.20%) | 542,504 |
| 27 Oct 2005 | USD | 41.08 | 41.26 | 39 | 39.5 | 39.5 | -1.64 (-3.99%) | 721,056 |
