| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 38.92 | 38.99 | 38.62 | 38.99 | 97.475 | +0.21 (+0.54%) | 34,160 |
| 7 Dec 2005 | USD | 38.8 | 39.03 | 38.6 | 38.78 | 96.95 | -0.06 (-0.15%) | 36,560 |
| 6 Dec 2005 | USD | 38.97 | 39.049 | 38.55 | 38.84 | 97.1 | -0.16 (-0.41%) | 44,280 |
| 5 Dec 2005 | USD | 38.55 | 39 | 38.12 | 39 | 97.5 | +0.49 (+1.27%) | 50,240 |
| 2 Dec 2005 | USD | 38.41 | 38.72 | 38.07 | 38.51 | 96.275 | -0.08 (-0.21%) | 31,120 |
| 1 Dec 2005 | USD | 38.45 | 38.84 | 38.01 | 38.59 | 96.475 | +0.98 (+2.61%) | 91,560 |
| 30 Nov 2005 | USD | 37.29 | 37.71 | 37.2301 | 37.61 | 94.025 | +0.32 (+0.86%) | 37,080 |
| 29 Nov 2005 | USD | 37.19 | 37.65 | 37.19 | 37.29 | 93.225 | +0.14 (+0.38%) | 28,160 |
| 28 Nov 2005 | USD | 37.81 | 37.81 | 37.1 | 37.15 | 92.875 | -0.65 (-1.72%) | 36,640 |
| 25 Nov 2005 | USD | 37.5 | 38 | 37.5 | 37.8 | 94.5 | +0.3 (+0.80%) | 27,120 |
| 24 Nov 2005 | USD | 37.5 | 37.5 | 37.5 | 37.5 | 93.75 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 37.52 | 37.66 | 37.3 | 37.5 | 93.75 | -0.02 (-0.05%) | 31,680 |
| 22 Nov 2005 | USD | 37.52 | 37.74 | 37.08 | 37.52 | 93.8 | +0.1 (+0.27%) | 51,080 |
| 21 Nov 2005 | USD | 37.17 | 37.6 | 37.12 | 37.42 | 93.55 | +0.26 (+0.70%) | 48,760 |
| 18 Nov 2005 | USD | 37 | 37.42 | 36.97 | 37.16 | 92.9 | +0.18 (+0.49%) | 28,040 |
| 17 Nov 2005 | USD | 37 | 37.45 | 36.96 | 36.98 | 92.45 | -0.01 (-0.03%) | 33,960 |
| 16 Nov 2005 | USD | 36.88 | 37.13 | 36.6 | 36.99 | 92.475 | +0.1 (+0.27%) | 34,120 |
| 15 Nov 2005 | USD | 36.3 | 37.17 | 36.25 | 36.89 | 92.225 | -0.49 (-1.31%) | 119,960 |
| 14 Nov 2005 | USD | 37.57 | 37.8 | 37.26 | 37.38 | 93.45 | +0.08 (+0.21%) | 47,640 |
| 11 Nov 2005 | USD | 36.93 | 37.38 | 36.9 | 37.3 | 93.25 | +0.38 (+1.03%) | 41,600 |
| 10 Nov 2005 | USD | 36.68 | 37.29 | 36.45 | 36.92 | 92.3 | +0.25 (+0.68%) | 86,120 |
| 9 Nov 2005 | USD | 35.8 | 36.92 | 35.71 | 36.67 | 91.675 | +1.04 (+2.92%) | 113,280 |
| 8 Nov 2005 | USD | 34.79 | 35.85 | 34.79 | 35.63 | 89.075 | +0.83 (+2.39%) | 102,200 |
| 7 Nov 2005 | USD | 34.75 | 35.09 | 34.68 | 34.8 | 87 | +0.3 (+0.87%) | 57,200 |
| 4 Nov 2005 | USD | 34.98 | 34.98 | 34.1072 | 34.5 | 86.25 | -0.46 (-1.32%) | 73,520 |
| 3 Nov 2005 | USD | 34.28 | 35.29 | 34.28 | 34.96 | 87.4 | +0.83 (+2.43%) | 123,920 |
| 2 Nov 2005 | USD | 34.1 | 34.44 | 34.0301 | 34.13 | 85.325 | +0.24 (+0.71%) | 51,360 |
| 1 Nov 2005 | USD | 34.27 | 34.33 | 33.751 | 33.89 | 84.725 | -0.44 (-1.28%) | 44,280 |
| 31 Oct 2005 | USD | 34.46 | 34.75 | 34.2 | 34.33 | 85.825 | -0.03 (-0.09%) | 52,880 |
| 28 Oct 2005 | USD | 33.72 | 34.4 | 33.34 | 34.36 | 85.9 | +0.89 (+2.66%) | 49,240 |
