| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | USD | 31.638 | 31.968 | 31.45 | 31.638 | 29.819 | +0.009 (+0.03%) | 16,992 |
| 25 Nov 2005 | USD | 31.638 | 31.78 | 31.262 | 31.629 | 29.8106 | -0.151 (-0.48%) | 8,496 |
| 24 Nov 2005 | USD | 31.78 | 31.78 | 31.78 | 31.78 | 29.9529 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 31.168 | 31.78 | 31.168 | 31.78 | 29.9529 | +0.622 (+2.00%) | 10,089 |
| 22 Nov 2005 | USD | 31.45 | 31.45 | 31.073 | 31.158 | 29.3666 | -0.292 (-0.93%) | 4,354 |
| 21 Nov 2005 | USD | 31.874 | 31.874 | 31.422 | 31.45 | 29.6418 | -0.273 (-0.86%) | 13,169 |
| 18 Nov 2005 | USD | 31.685 | 31.921 | 31.384 | 31.723 | 29.8992 | +0.038 (+0.12%) | 15,080 |
| 17 Nov 2005 | USD | 30.979 | 31.685 | 30.979 | 31.685 | 29.8633 | +0.753 (+2.43%) | 20,497 |
| 16 Nov 2005 | USD | 30.367 | 31.262 | 29.896 | 30.932 | 29.1536 | +0.424 (+1.39%) | 33,028 |
| 15 Nov 2005 | USD | 30.979 | 30.979 | 30.179 | 30.508 | 28.754 | -0.236 (-0.77%) | 12,956 |
| 14 Nov 2005 | USD | 30.508 | 31.168 | 30.226 | 30.744 | 28.9764 | +0.33 (+1.09%) | 17,842 |
| 11 Nov 2005 | USD | 30.697 | 30.791 | 30.414 | 30.414 | 28.6654 | -0.471 (-1.53%) | 12,532 |
| 10 Nov 2005 | USD | 31.798 | 31.798 | 30.744 | 30.885 | 29.1093 | -1.13 (-3.53%) | 23,470 |
| 9 Nov 2005 | USD | 32.015 | 32.109 | 31.78 | 32.015 | 30.1744 | +0.047 (+0.15%) | 85,385 |
| 8 Nov 2005 | USD | 32.062 | 32.119 | 31.78 | 31.968 | 30.1301 | 0.0 (0.0%) | 43,861 |
| 7 Nov 2005 | USD | 32.156 | 32.156 | 31.638 | 31.968 | 30.1301 | -0.141 (-0.44%) | 22,302 |
| 4 Nov 2005 | USD | 32.156 | 32.156 | 31.827 | 32.109 | 30.263 | -0.104 (-0.32%) | 40,356 |
| 3 Nov 2005 | USD | 31.073 | 32.298 | 31.073 | 32.213 | 30.361 | +0.989 (+3.17%) | 45,560 |
| 2 Nov 2005 | USD | 30.885 | 31.544 | 30.744 | 31.224 | 29.4288 | +0.151 (+0.49%) | 20,178 |
| 1 Nov 2005 | USD | 30.33 | 31.544 | 30.33 | 31.073 | 29.2865 | +0.941 (+3.12%) | 87,403 |
| 31 Oct 2005 | USD | 29.802 | 30.132 | 29.802 | 30.132 | 28.3996 | +0.198 (+0.66%) | 12,744 |
| 28 Oct 2005 | USD | 29.67 | 29.944 | 29.661 | 29.934 | 28.213 | +0.226 (+0.76%) | 17,735 |
| 27 Oct 2005 | USD | 30.273 | 30.32 | 29.567 | 29.708 | 28 | -0.753 (-2.47%) | 14,974 |
| 26 Oct 2005 | USD | 30.508 | 30.508 | 29.944 | 30.461 | 28.7097 | -0.047 (-0.15%) | 15,505 |
| 25 Oct 2005 | USD | 29.661 | 30.593 | 29.661 | 30.508 | 28.754 | +0.47 (+1.56%) | 29,736 |
| 24 Oct 2005 | USD | 28.955 | 30.038 | 28.898 | 30.038 | 28.311 | +0.895 (+3.07%) | 27,612 |
| 21 Oct 2005 | USD | 28.842 | 29.19 | 28.625 | 29.143 | 27.4675 | +0.094 (+0.32%) | 47,896 |
| 20 Oct 2005 | USD | 29.896 | 29.953 | 28.766 | 29.049 | 27.3789 | -0.989 (-3.29%) | 32,072 |
| 19 Oct 2005 | USD | 30.132 | 30.273 | 29.567 | 30.038 | 28.311 | -0.103 (-0.34%) | 20,072 |
| 18 Oct 2005 | USD | 30.603 | 30.659 | 30.132 | 30.141 | 28.4081 | -0.612 (-1.99%) | 13,381 |
