| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | USD | 25.68 | 25.7 | 25.46 | 25.53 | 25.53 | -0.17 (-0.66%) | 45,200 |
| 9 Dec 2005 | USD | 25.7 | 25.74 | 25.57 | 25.7 | 25.7 | +0.05 (+0.19%) | 51,500 |
| 8 Dec 2005 | USD | 25.09 | 25.72 | 25.09 | 25.65 | 25.65 | +0.61 (+2.44%) | 58,200 |
| 7 Dec 2005 | USD | 25.04 | 25.22 | 24.95 | 25.04 | 25.04 | -0.01 (-0.04%) | 45,900 |
| 6 Dec 2005 | USD | 25.26 | 25.35 | 25.02 | 25.05 | 25.05 | -0.17 (-0.67%) | 66,900 |
| 5 Dec 2005 | USD | 25.75 | 25.75 | 25.17 | 25.22 | 25.22 | -0.58 (-2.25%) | 65,500 |
| 2 Dec 2005 | USD | 26 | 26 | 25.62 | 25.8 | 25.8 | -0.2 (-0.77%) | 356,900 |
| 1 Dec 2005 | USD | 25.3 | 26.34 | 25.3 | 26 | 26 | +0.83 (+3.30%) | 63,700 |
| 30 Nov 2005 | USD | 25.25 | 25.45 | 25.03 | 25.17 | 25.17 | -0.03 (-0.12%) | 65,700 |
| 29 Nov 2005 | USD | 24.95 | 25.34 | 24.85 | 25.2 | 25.2 | +0.3 (+1.20%) | 71,200 |
| 28 Nov 2005 | USD | 25.6 | 25.64 | 24.861 | 24.9 | 24.9 | -0.67 (-2.62%) | 48,400 |
| 25 Nov 2005 | USD | 25.35 | 25.75 | 25.3 | 25.57 | 25.57 | +0.23 (+0.91%) | 12,600 |
| 24 Nov 2005 | USD | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 25.64 | 25.65 | 25.18 | 25.34 | 25.34 | -0.3 (-1.17%) | 69,000 |
| 22 Nov 2005 | USD | 25.45 | 25.75 | 25.27 | 25.64 | 25.64 | +0.19 (+0.75%) | 64,600 |
| 21 Nov 2005 | USD | 25.4 | 25.45 | 25.31 | 25.45 | 25.45 | +0.06 (+0.24%) | 46,800 |
| 18 Nov 2005 | USD | 25.52 | 25.52 | 25.18 | 25.39 | 25.39 | +0.12 (+0.47%) | 38,400 |
| 17 Nov 2005 | USD | 25.44 | 25.58 | 25.13 | 25.27 | 25.27 | -0.32 (-1.25%) | 31,100 |
| 16 Nov 2005 | USD | 25.65 | 25.7 | 24.9 | 25.59 | 25.59 | -0.11 (-0.43%) | 59,600 |
| 15 Nov 2005 | USD | 26.27 | 26.29 | 25.64 | 25.7 | 25.7 | -0.55 (-2.10%) | 118,900 |
| 14 Nov 2005 | USD | 26.21 | 26.38 | 26.071 | 26.25 | 26.25 | +0.01 (+0.04%) | 47,900 |
| 11 Nov 2005 | USD | 26.35 | 26.38 | 26.1 | 26.24 | 26.24 | -0.11 (-0.42%) | 41,900 |
| 10 Nov 2005 | USD | 25.41 | 26.49 | 25.01 | 26.35 | 26.35 | +0.99 (+3.90%) | 52,100 |
| 9 Nov 2005 | USD | 24.85 | 25.43 | 24.8 | 25.36 | 25.36 | +0.44 (+1.77%) | 42,600 |
| 8 Nov 2005 | USD | 25.08 | 25.08 | 24.62 | 24.92 | 24.92 | -0.16 (-0.64%) | 44,900 |
| 7 Nov 2005 | USD | 25.1 | 25.25 | 24.91 | 25.08 | 25.08 | +0.13 (+0.52%) | 52,400 |
| 4 Nov 2005 | USD | 25 | 25.05 | 24.67 | 24.95 | 24.95 | -0.05 (-0.20%) | 111,400 |
| 3 Nov 2005 | USD | 25.15 | 25.15 | 24.6 | 25 | 25 | -0.04 (-0.16%) | 83,300 |
| 2 Nov 2005 | USD | 24.31 | 25.12 | 24.18 | 25.04 | 25.04 | +0.72 (+2.96%) | 87,600 |
| 1 Nov 2005 | USD | 24.55 | 24.56 | 23.81 | 24.32 | 24.32 | -0.43 (-1.74%) | 70,100 |
