| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 49.52 | 49.64 | 48.2 | 48.32 | 48.32 | -1.21 (-2.44%) | 108,289 |
| 6 Dec 2005 | USD | 50.11 | 50.27 | 49.53 | 49.53 | 49.53 | -0.02 (-0.04%) | 147,221 |
| 5 Dec 2005 | USD | 49.35 | 49.73 | 48.97 | 49.55 | 49.55 | +0.55 (+1.12%) | 130,630 |
| 2 Dec 2005 | USD | 48.5 | 49.45 | 47.79 | 49 | 49 | +0.66 (+1.37%) | 135,272 |
| 1 Dec 2005 | USD | 48.65 | 48.99 | 47.75 | 48.34 | 48.34 | +0.08 (+0.17%) | 119,345 |
| 30 Nov 2005 | USD | 47.11 | 48.9718 | 47.11 | 48.26 | 48.26 | +0.57 (+1.20%) | 166,482 |
| 29 Nov 2005 | USD | 46.14 | 48.09 | 46.14 | 47.69 | 47.69 | +1.52 (+3.29%) | 184,035 |
| 28 Nov 2005 | USD | 46.68 | 46.76 | 45.71 | 46.17 | 46.17 | -0.1 (-0.22%) | 109,864 |
| 25 Nov 2005 | USD | 46.95 | 46.95 | 46.014 | 46.27 | 46.27 | -0.44 (-0.94%) | 16,723 |
| 24 Nov 2005 | USD | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 46.72 | 46.91 | 46.27 | 46.71 | 46.71 | +0.45 (+0.97%) | 64,817 |
| 22 Nov 2005 | USD | 46.47 | 47.6299 | 46.06 | 46.26 | 46.26 | +0.09 (+0.19%) | 206,682 |
| 21 Nov 2005 | USD | 45.88 | 46.48 | 44.83 | 46.17 | 46.17 | +0.36 (+0.79%) | 63,801 |
| 18 Nov 2005 | USD | 45.48 | 46.1705 | 44.77 | 45.81 | 45.81 | +0.67 (+1.48%) | 104,671 |
| 17 Nov 2005 | USD | 44.01 | 45.45 | 43.89 | 45.14 | 45.14 | +0.92 (+2.08%) | 70,008 |
| 16 Nov 2005 | USD | 45.25 | 45.81 | 43.62 | 44.22 | 44.22 | -0.57 (-1.27%) | 76,258 |
| 15 Nov 2005 | USD | 44.85 | 45.37 | 44.28 | 44.79 | 44.79 | -0.35 (-0.78%) | 69,289 |
| 14 Nov 2005 | USD | 45.37 | 46.5 | 44.81 | 45.14 | 45.14 | -0.23 (-0.51%) | 182,822 |
| 11 Nov 2005 | USD | 44.7 | 45.79 | 44.08 | 45.37 | 45.37 | +0.39 (+0.87%) | 98,917 |
| 10 Nov 2005 | USD | 46.25 | 46.25 | 44.85 | 44.98 | 44.98 | -0.87 (-1.90%) | 123,494 |
| 9 Nov 2005 | USD | 44.19 | 46.1 | 44.19 | 45.85 | 45.85 | +0.81 (+1.80%) | 155,846 |
| 8 Nov 2005 | USD | 46.34 | 46.34 | 44.5 | 45.04 | 45.04 | -1.52 (-3.26%) | 194,929 |
| 7 Nov 2005 | USD | 45.31 | 46.78 | 44.87 | 46.56 | 46.56 | +1.32 (+2.92%) | 283,797 |
| 4 Nov 2005 | USD | 45 | 45.5 | 43.04 | 45.24 | 45.24 | +0.98 (+2.21%) | 206,072 |
| 3 Nov 2005 | USD | 44.75 | 45 | 44.03 | 44.26 | 44.26 | +0.06 (+0.14%) | 165,719 |
| 2 Nov 2005 | USD | 43.8 | 44.41 | 42.6175 | 44.2 | 44.2 | +0.38 (+0.87%) | 147,793 |
| 1 Nov 2005 | USD | 43.5 | 44.61 | 43.211 | 43.82 | 43.82 | +0.08 (+0.18%) | 153,476 |
| 31 Oct 2005 | USD | 42.28 | 44.05 | 42.19 | 43.74 | 43.74 | +1.86 (+4.44%) | 310,896 |
| 28 Oct 2005 | USD | 40.31 | 42.26 | 40.15 | 41.88 | 41.88 | +1.48 (+3.66%) | 544,570 |
| 27 Oct 2005 | USD | 40.44 | 41.8 | 39.37 | 40.4 | 40.4 | +2.75 (+7.30%) | 822,781 |
