| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 27.3 | 27.5 | 26.98 | 27.02 | 27.02 | -0.14 (-0.52%) | 113,030 |
| 13 Dec 2005 | USD | 27.48 | 27.69 | 27.02 | 27.16 | 27.16 | -0.24 (-0.88%) | 165,206 |
| 12 Dec 2005 | USD | 26.88 | 27.57 | 26.82 | 27.4 | 27.4 | +0.46 (+1.71%) | 84,875 |
| 9 Dec 2005 | USD | 26.94 | 27 | 26.3 | 26.94 | 26.94 | +0.15 (+0.56%) | 160,944 |
| 8 Dec 2005 | USD | 27.19 | 27.29 | 26.41 | 26.79 | 26.79 | -0.16 (-0.59%) | 191,988 |
| 7 Dec 2005 | USD | 27.65 | 27.85 | 26.76 | 26.95 | 26.95 | -0.57 (-2.07%) | 275,914 |
| 6 Dec 2005 | USD | 27.83 | 28.84 | 27.44 | 27.52 | 27.52 | -0.15 (-0.54%) | 323,765 |
| 5 Dec 2005 | USD | 27.81 | 27.81 | 27.4 | 27.67 | 27.67 | -0.11 (-0.40%) | 119,512 |
| 2 Dec 2005 | USD | 27.71 | 27.82 | 27.25 | 27.78 | 27.78 | +0.04 (+0.14%) | 170,621 |
| 1 Dec 2005 | USD | 27.61 | 28 | 27.41 | 27.74 | 27.74 | +0.09 (+0.33%) | 221,596 |
| 30 Nov 2005 | USD | 27.48 | 27.75 | 27.43 | 27.65 | 27.65 | +0.06 (+0.22%) | 199,352 |
| 29 Nov 2005 | USD | 27.76 | 27.91 | 27.21 | 27.59 | 27.59 | -0.04 (-0.14%) | 92,556 |
| 28 Nov 2005 | USD | 27.9 | 28 | 27.4445 | 27.63 | 27.63 | -0.21 (-0.75%) | 124,250 |
| 25 Nov 2005 | USD | 27.96 | 27.96 | 27.65 | 27.84 | 27.84 | +0.01 (+0.04%) | 53,711 |
| 24 Nov 2005 | USD | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 27.15 | 27.97 | 27.15 | 27.83 | 27.83 | +0.57 (+2.09%) | 294,330 |
| 22 Nov 2005 | USD | 26.6 | 27.46 | 26.42 | 27.26 | 27.26 | +0.52 (+1.94%) | 220,811 |
| 21 Nov 2005 | USD | 26.79 | 26.85 | 26.45 | 26.74 | 26.74 | +0.07 (+0.26%) | 276,205 |
| 18 Nov 2005 | USD | 25.86 | 26.84 | 25.59 | 26.67 | 26.67 | +1.02 (+3.98%) | 285,229 |
| 17 Nov 2005 | USD | 24.84 | 25.92 | 24.84 | 25.65 | 25.65 | +0.68 (+2.72%) | 235,643 |
| 16 Nov 2005 | USD | 24.92 | 25.04 | 24.77 | 24.97 | 24.97 | +0.09 (+0.36%) | 114,852 |
| 15 Nov 2005 | USD | 25.22 | 25.26 | 24.75 | 24.88 | 24.88 | -0.25 (-0.99%) | 177,727 |
| 14 Nov 2005 | USD | 25.05 | 25.47 | 24.86 | 25.13 | 25.13 | +0.12 (+0.48%) | 76,609 |
| 11 Nov 2005 | USD | 24.78 | 25.54 | 24.7 | 25.01 | 25.01 | +0.22 (+0.89%) | 95,609 |
| 10 Nov 2005 | USD | 24.97 | 24.97 | 23.65 | 24.79 | 24.79 | -0.18 (-0.72%) | 344,305 |
| 9 Nov 2005 | USD | 24.87 | 25.07 | 24.8 | 24.97 | 24.97 | +0.16 (+0.64%) | 115,634 |
| 8 Nov 2005 | USD | 24.88 | 25.07 | 24.74 | 24.81 | 24.81 | -0.19 (-0.76%) | 210,743 |
| 7 Nov 2005 | USD | 25.77 | 25.77 | 24.87 | 25 | 25 | -0.68 (-2.65%) | 183,696 |
| 4 Nov 2005 | USD | 25.69 | 25.84 | 25.48 | 25.68 | 25.68 | -0.26 (-1.00%) | 243,182 |
| 3 Nov 2005 | USD | 25.69 | 26.33 | 25.29 | 25.94 | 25.94 | +0.44 (+1.73%) | 200,954 |
