| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 28.06 | 28.46 | 27.87 | 28.3 | 28.3 | -0.17 (-0.60%) | 65,364 |
| 6 Dec 2005 | USD | 28.66 | 28.75 | 28.1 | 28.47 | 28.47 | +0.01 (+0.04%) | 82,343 |
| 5 Dec 2005 | USD | 28.37 | 28.66 | 27.8 | 28.46 | 28.46 | +0.2 (+0.71%) | 41,896 |
| 2 Dec 2005 | USD | 28.5 | 28.82 | 27.4601 | 28.26 | 28.26 | -0.41 (-1.43%) | 117,024 |
| 1 Dec 2005 | USD | 27.19 | 28.73 | 27.13 | 28.67 | 28.67 | +1.37 (+5.02%) | 123,346 |
| 30 Nov 2005 | USD | 26.31 | 27.38 | 26.31 | 27.3 | 27.3 | +0.88 (+3.33%) | 73,032 |
| 29 Nov 2005 | USD | 26.87 | 27.2475 | 26.29 | 26.42 | 26.42 | -1.44 (-5.17%) | 93,384 |
| 28 Nov 2005 | USD | 27.72 | 28.05 | 27.1229 | 27.86 | 27.86 | +0.23 (+0.83%) | 63,760 |
| 25 Nov 2005 | USD | 27.19 | 27.69 | 27.1 | 27.63 | 27.63 | +0.65 (+2.41%) | 21,393 |
| 24 Nov 2005 | USD | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 26.68 | 27.17 | 26.65 | 26.98 | 26.98 | +0.12 (+0.45%) | 64,252 |
| 22 Nov 2005 | USD | 27.1 | 27.28 | 26.59 | 26.86 | 26.86 | -0.3 (-1.10%) | 1,122,842 |
| 21 Nov 2005 | USD | 26.9 | 27.2 | 26.74 | 27.16 | 27.16 | +0.16 (+0.59%) | 73,350 |
| 18 Nov 2005 | USD | 27.25 | 27.31 | 26.66 | 27 | 27 | -0.01 (-0.04%) | 28,121 |
| 17 Nov 2005 | USD | 25.79 | 27.12 | 25.79 | 27.01 | 27.01 | +1 (+3.84%) | 56,334 |
| 16 Nov 2005 | USD | 26.56 | 26.56 | 25.78 | 26.01 | 26.01 | -0.68 (-2.55%) | 33,378 |
| 15 Nov 2005 | USD | 26.8 | 26.98 | 26.51 | 26.69 | 26.69 | +0.27 (+1.02%) | 45,410 |
| 14 Nov 2005 | USD | 26.34 | 26.55 | 26.2 | 26.42 | 26.42 | +0.17 (+0.65%) | 51,763 |
| 11 Nov 2005 | USD | 26.1 | 26.29 | 25.8301 | 26.25 | 26.25 | +0.12 (+0.46%) | 53,871 |
| 10 Nov 2005 | USD | 25.03 | 26.25 | 24.751 | 26.13 | 26.13 | +1.12 (+4.48%) | 345,416 |
| 9 Nov 2005 | USD | 24.76 | 25.12 | 24.6 | 25.01 | 25.01 | +0.31 (+1.26%) | 204,004 |
| 8 Nov 2005 | USD | 24.6 | 24.89 | 24.3 | 24.7 | 24.7 | +0.01 (+0.04%) | 636,202 |
| 7 Nov 2005 | USD | 25.07 | 25.07 | 24.59 | 24.69 | 24.69 | -0.27 (-1.08%) | 29,938 |
| 4 Nov 2005 | USD | 25.18 | 25.18 | 24.53 | 24.96 | 24.96 | -0.04 (-0.16%) | 40,006 |
| 3 Nov 2005 | USD | 25.14 | 25.27 | 24.7 | 25 | 25 | -0.01 (-0.04%) | 41,554 |
| 2 Nov 2005 | USD | 24.87 | 25.02 | 24.75 | 25.01 | 25.01 | -0.04 (-0.16%) | 79,251 |
| 1 Nov 2005 | USD | 24.75 | 25.05 | 24.75 | 25.05 | 25.05 | +0.04 (+0.16%) | 44,394 |
| 31 Oct 2005 | USD | 24.86 | 25.14 | 24.749 | 25.01 | 25.01 | +0.21 (+0.85%) | 61,899 |
| 28 Oct 2005 | USD | 24.74 | 25.02 | 24.64 | 24.8 | 24.8 | +0.05 (+0.20%) | 167,646 |
| 27 Oct 2005 | USD | 25.03 | 25.03 | 24.75 | 24.75 | 24.75 | -0.19 (-0.76%) | 53,692 |
