| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | USD | 28.28 | 28.4 | 27.95 | 28.13 | 28.13 | +0.1 (+0.36%) | 192,400 |
| 25 Nov 2005 | USD | 28.17 | 28.17 | 27.95 | 28.03 | 28.03 | -0.02 (-0.07%) | 58,700 |
| 24 Nov 2005 | USD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 27.75 | 28.16 | 27.7 | 28.05 | 28.05 | +0.31 (+1.12%) | 170,800 |
| 22 Nov 2005 | USD | 27.54 | 27.84 | 27.42 | 27.74 | 27.74 | +0.2 (+0.73%) | 277,000 |
| 21 Nov 2005 | USD | 27.84 | 27.84 | 27.45 | 27.54 | 27.54 | +0.14 (+0.51%) | 291,600 |
| 18 Nov 2005 | USD | 27.3 | 27.68 | 27.3 | 27.4 | 27.4 | 0.0 (0.0%) | 1,739,200 |
| 17 Nov 2005 | USD | 27.69 | 27.95 | 27.4 | 27.4 | 27.4 | -0.29 (-1.05%) | 140,300 |
| 16 Nov 2005 | USD | 29.49 | 29.49 | 27.6 | 27.69 | 27.69 | -1.96 (-6.61%) | 159,900 |
| 15 Nov 2005 | USD | 30.05 | 30.05 | 29.65 | 29.65 | 29.65 | -0.25 (-0.84%) | 7,000 |
| 14 Nov 2005 | USD | 30.25 | 30.25 | 29.8 | 29.9 | 29.9 | -0.21 (-0.70%) | 9,800 |
| 11 Nov 2005 | USD | 29.01 | 30.25 | 29 | 30.11 | 30.11 | +0.57 (+1.93%) | 12,600 |
| 10 Nov 2005 | USD | 29 | 29.54 | 29 | 29.54 | 29.54 | +0.72 (+2.50%) | 8,400 |
| 9 Nov 2005 | USD | 28.6 | 29.19 | 28.6 | 28.82 | 28.82 | +0.37 (+1.30%) | 8,000 |
| 8 Nov 2005 | USD | 28.7 | 28.99 | 28.14 | 28.45 | 28.45 | -0.35 (-1.22%) | 15,200 |
| 7 Nov 2005 | USD | 29.07 | 29.29 | 28.75 | 28.8 | 28.8 | -0.94 (-3.16%) | 10,700 |
| 4 Nov 2005 | USD | 29.55 | 29.74 | 29.25 | 29.74 | 29.74 | +0.44 (+1.50%) | 12,300 |
| 3 Nov 2005 | USD | 30.55 | 30.6 | 29.021 | 29.3 | 29.3 | -1 (-3.30%) | 16,700 |
| 2 Nov 2005 | USD | 30 | 30.55 | 30 | 30.3 | 30.3 | +0.34 (+1.13%) | 47,600 |
| 1 Nov 2005 | USD | 29.91 | 30.19 | 29.5 | 29.96 | 29.96 | +0.05 (+0.17%) | 21,200 |
| 31 Oct 2005 | USD | 28.5 | 30.25 | 28.36 | 29.91 | 29.91 | +1.41 (+4.95%) | 24,300 |
| 28 Oct 2005 | USD | 28.25 | 28.4999 | 27.52 | 28.4999 | 28.4999 | +0.5 (+1.79%) | 24,400 |
| 27 Oct 2005 | USD | 28.49 | 28.49 | 27.628 | 28 | 28 | -0.24 (-0.85%) | 20,400 |
| 26 Oct 2005 | USD | 27.56 | 28.45 | 27.5 | 28.24 | 28.24 | +0.49 (+1.77%) | 133,500 |
| 25 Oct 2005 | USD | 28 | 28 | 27.608 | 27.75 | 27.75 | -0.25 (-0.89%) | 40,600 |
| 24 Oct 2005 | USD | 28 | 28 | 27.5 | 28 | 28 | -0.06 (-0.21%) | 23,000 |
| 21 Oct 2005 | USD | 28.1 | 28.15 | 27.7 | 28.06 | 28.06 | +0.07 (+0.25%) | 32,800 |
| 20 Oct 2005 | USD | 28.01 | 28.26 | 27.7 | 27.99 | 27.99 | -0.11 (-0.39%) | 30,800 |
| 19 Oct 2005 | USD | 29.06 | 29.08 | 27.5 | 28.1 | 28.1 | -0.9 (-3.10%) | 77,700 |
| 18 Oct 2005 | USD | 29 | 29.4 | 28.928 | 29 | 29 | -0.25 (-0.85%) | 9,100 |
