| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 26.61 | 27.09 | 26.5 | 26.84 | 26.84 | +0.04 (+0.15%) | 428,326 |
| 6 Dec 2005 | USD | 26.1 | 27.2 | 26.1 | 26.8 | 26.8 | +0.72 (+2.76%) | 590,843 |
| 5 Dec 2005 | USD | 26.95 | 27.11 | 25.26 | 26.08 | 26.08 | -1 (-3.69%) | 1,208,856 |
| 2 Dec 2005 | USD | 27.65 | 27.8 | 26.92 | 27.08 | 27.08 | -0.62 (-2.24%) | 591,946 |
| 1 Dec 2005 | USD | 27.78 | 28.21 | 27.45 | 27.7 | 27.7 | +0.13 (+0.47%) | 563,235 |
| 30 Nov 2005 | USD | 27.62 | 27.94 | 25.96 | 27.57 | 27.57 | -0.04 (-0.14%) | 1,019,970 |
| 29 Nov 2005 | USD | 27.63 | 28.19 | 27.45 | 27.61 | 27.61 | -0.02 (-0.07%) | 200,993 |
| 28 Nov 2005 | USD | 27.81 | 27.88 | 27.04 | 27.63 | 27.63 | -0.27 (-0.97%) | 406,677 |
| 25 Nov 2005 | USD | 28 | 28.1 | 27.71 | 27.9 | 27.9 | -0.02 (-0.07%) | 39,432 |
| 24 Nov 2005 | USD | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 28.05 | 28.23 | 27.61 | 27.92 | 27.92 | -0.15 (-0.53%) | 290,395 |
| 22 Nov 2005 | USD | 27.86 | 28.44 | 27.86 | 28.07 | 28.07 | +0.02 (+0.07%) | 468,939 |
| 21 Nov 2005 | USD | 28.1 | 28.11 | 27.61 | 28.05 | 28.05 | -0.13 (-0.46%) | 868,646 |
| 18 Nov 2005 | USD | 28.77 | 28.8 | 27.95 | 28.18 | 28.18 | -0.36 (-1.26%) | 381,186 |
| 17 Nov 2005 | USD | 27.98 | 28.71 | 27.88 | 28.54 | 28.54 | +0.66 (+2.37%) | 349,141 |
| 16 Nov 2005 | USD | 28.68 | 28.745 | 27.57 | 27.88 | 27.88 | -0.81 (-2.82%) | 427,523 |
| 15 Nov 2005 | USD | 29.72 | 30 | 28.6 | 28.69 | 28.69 | -1.03 (-3.47%) | 233,274 |
| 14 Nov 2005 | USD | 29.84 | 29.89 | 29.44 | 29.72 | 29.72 | -0.09 (-0.30%) | 371,569 |
| 11 Nov 2005 | USD | 28.87 | 29.92 | 28.87 | 29.81 | 29.81 | +0.9 (+3.11%) | 602,247 |
| 10 Nov 2005 | USD | 28.59 | 29.15 | 28.05 | 28.91 | 28.91 | +0.34 (+1.19%) | 237,649 |
| 9 Nov 2005 | USD | 28.42 | 28.98 | 27.85 | 28.57 | 28.57 | +0.22 (+0.78%) | 301,281 |
| 8 Nov 2005 | USD | 28.31 | 28.49 | 27.92 | 28.35 | 28.35 | -0.12 (-0.42%) | 180,193 |
| 7 Nov 2005 | USD | 28.52 | 28.74 | 28.111 | 28.47 | 28.47 | +0.05 (+0.18%) | 274,696 |
| 4 Nov 2005 | USD | 28.75 | 28.85 | 27.89 | 28.42 | 28.42 | -0.35 (-1.22%) | 332,475 |
| 3 Nov 2005 | USD | 29.46 | 29.7 | 28.51 | 28.77 | 28.77 | -0.48 (-1.64%) | 560,737 |
| 2 Nov 2005 | USD | 28.63 | 29.9 | 28.61 | 29.25 | 29.25 | +1.03 (+3.65%) | 1,210,364 |
| 1 Nov 2005 | USD | 27.9 | 29.5 | 27.9 | 28.22 | 28.22 | +0.32 (+1.15%) | 1,327,915 |
| 31 Oct 2005 | USD | 27.4 | 28.17 | 27.4 | 27.9 | 27.9 | +0.56 (+2.05%) | 497,341 |
| 28 Oct 2005 | USD | 26.92 | 27.42 | 26.24 | 27.34 | 27.34 | +0.55 (+2.05%) | 475,681 |
| 27 Oct 2005 | USD | 27.73 | 27.73 | 26.65 | 26.79 | 26.79 | -1.05 (-3.77%) | 417,335 |
