| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 26.9 | 27.18 | 26.65 | 26.65 | 26.65 | -0.31 (-1.15%) | 486,034 |
| 6 Dec 2005 | USD | 27.29 | 27.65 | 26.91 | 26.96 | 26.96 | -0.22 (-0.81%) | 526,541 |
| 5 Dec 2005 | USD | 27.79 | 27.89 | 26.99 | 27.18 | 27.18 | -0.59 (-2.12%) | 747,846 |
| 2 Dec 2005 | USD | 27.35 | 27.95 | 27.35 | 27.77 | 27.77 | +0.28 (+1.02%) | 761,873 |
| 1 Dec 2005 | USD | 27 | 27.632 | 26.9 | 27.49 | 27.49 | +0.66 (+2.46%) | 762,490 |
| 30 Nov 2005 | USD | 26.46 | 27.13 | 26.45 | 26.83 | 26.83 | 0.0 (0.0%) | 697,144 |
| 29 Nov 2005 | USD | 27.13 | 27.4 | 26.65 | 26.83 | 26.83 | -0.12 (-0.45%) | 630,167 |
| 28 Nov 2005 | USD | 27.25 | 27.44 | 26.88 | 26.95 | 26.95 | -0.5 (-1.82%) | 763,488 |
| 25 Nov 2005 | USD | 27.399 | 27.69 | 27.25 | 27.45 | 27.45 | +0.16 (+0.59%) | 353,599 |
| 24 Nov 2005 | USD | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 27.11 | 27.49 | 27.11 | 27.29 | 27.29 | +0.03 (+0.11%) | 1,018,881 |
| 22 Nov 2005 | USD | 26.53 | 27.39 | 26.49 | 27.26 | 27.26 | +0.64 (+2.40%) | 1,336,210 |
| 21 Nov 2005 | USD | 26.7 | 26.9 | 26.19 | 26.62 | 26.62 | -0.27 (-1.00%) | 1,162,099 |
| 18 Nov 2005 | USD | 26.34 | 26.991 | 26.14 | 26.89 | 26.89 | +0.69 (+2.63%) | 932,327 |
| 17 Nov 2005 | USD | 26.01 | 26.24 | 25.73 | 26.2 | 26.2 | +0.27 (+1.04%) | 568,474 |
| 16 Nov 2005 | USD | 26.2 | 26.7 | 25.59 | 25.93 | 25.93 | -0.31 (-1.18%) | 866,771 |
| 15 Nov 2005 | USD | 25.62 | 26.98 | 25.55 | 26.24 | 26.24 | +0.6 (+2.34%) | 2,372,402 |
| 14 Nov 2005 | USD | 25.25 | 25.71 | 25.06 | 25.64 | 25.64 | +0.59 (+2.36%) | 1,384,777 |
| 11 Nov 2005 | USD | 24.865 | 25.38 | 24.86 | 25.05 | 25.05 | +0.27 (+1.09%) | 1,263,354 |
| 10 Nov 2005 | USD | 24.74 | 24.97 | 24.47 | 24.78 | 24.78 | +0.05 (+0.20%) | 621,388 |
| 9 Nov 2005 | USD | 24.58 | 24.96 | 24.54 | 24.73 | 24.73 | +0.11 (+0.45%) | 520,329 |
| 8 Nov 2005 | USD | 24.635 | 24.9 | 24.45 | 24.62 | 24.62 | +0.03 (+0.12%) | 693,781 |
| 7 Nov 2005 | USD | 24.89 | 25.07 | 24.42 | 24.59 | 24.59 | -0.3 (-1.21%) | 876,165 |
| 4 Nov 2005 | USD | 24.69 | 25.15 | 24.39 | 24.89 | 24.89 | +0.29 (+1.18%) | 802,621 |
| 3 Nov 2005 | USD | 24.51 | 24.92 | 24.51 | 24.6 | 24.6 | +0.12 (+0.49%) | 608,254 |
| 2 Nov 2005 | USD | 24.27 | 24.7 | 24.16 | 24.48 | 24.48 | +0.15 (+0.62%) | 548,316 |
| 1 Nov 2005 | USD | 24 | 24.4 | 24 | 24.33 | 24.33 | +0.29 (+1.21%) | 1,186,914 |
| 31 Oct 2005 | USD | 23.68 | 24.38 | 23.63 | 24.04 | 24.04 | +0.43 (+1.82%) | 1,182,797 |
| 28 Oct 2005 | USD | 23.83 | 23.894 | 22.92 | 23.61 | 23.61 | -0.13 (-0.55%) | 1,981,551 |
| 27 Oct 2005 | USD | 24.63 | 24.63 | 23.7 | 23.74 | 23.74 | -0.85 (-3.46%) | 985,119 |
