| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 25.45 | 25.55 | 25.35 | 25.44 | 25.44 | +0.02 (+0.08%) | 7,900 |
| 6 Dec 2005 | USD | 25.13 | 25.42 | 25.13 | 25.42 | 25.42 | +0.29 (+1.15%) | 4,400 |
| 5 Dec 2005 | USD | 25.35 | 25.4 | 25.13 | 25.13 | 25.13 | -0.01 (-0.04%) | 1,800 |
| 2 Dec 2005 | USD | 25.11 | 25.15 | 25.11 | 25.14 | 25.14 | +0.05 (+0.20%) | 1,500 |
| 1 Dec 2005 | USD | 25.11 | 25.29 | 25.05 | 25.09 | 25.09 | +0.01 (+0.04%) | 73,200 |
| 30 Nov 2005 | USD | 25.23 | 25.24 | 25.08 | 25.08 | 25.08 | -0.14 (-0.56%) | 3,700 |
| 29 Nov 2005 | USD | 25.05 | 25.22 | 25.05 | 25.22 | 25.22 | +0.17 (+0.68%) | 22,600 |
| 28 Nov 2005 | USD | 25 | 25.05 | 25 | 25.05 | 25.05 | -0.38 (-1.49%) | 6,500 |
| 25 Nov 2005 | USD | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | +0.07 (+0.28%) | 400 |
| 24 Nov 2005 | USD | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 25.33 | 25.41 | 25.33 | 25.36 | 25.36 | -0.03 (-0.12%) | 2,600 |
| 22 Nov 2005 | USD | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.0 (0.0%) | 1,900 |
| 21 Nov 2005 | USD | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.02 (-0.08%) | 900 |
| 18 Nov 2005 | USD | 25.42 | 25.45 | 25.4 | 25.41 | 25.41 | -0.02 (-0.08%) | 800 |
| 17 Nov 2005 | USD | 25.36 | 25.43 | 25.36 | 25.43 | 25.43 | +0.03 (+0.12%) | 3,200 |
| 16 Nov 2005 | USD | 25.36 | 25.4 | 25.35 | 25.4 | 25.4 | 0.0 (0.0%) | 3,100 |
| 15 Nov 2005 | USD | 25.34 | 25.42 | 25.34 | 25.4 | 25.4 | +0.04 (+0.16%) | 1,900 |
| 14 Nov 2005 | USD | 25.44 | 25.45 | 25.35 | 25.36 | 25.36 | -0.08 (-0.31%) | 3,000 |
| 11 Nov 2005 | USD | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | -0.06 (-0.24%) | 1,400 |
| 10 Nov 2005 | USD | 25.46 | 25.51 | 25.46 | 25.5 | 25.5 | +0.04 (+0.16%) | 2,100 |
| 9 Nov 2005 | USD | 25.5 | 25.54 | 25.46 | 25.46 | 25.46 | -0.05 (-0.20%) | 1,000 |
| 8 Nov 2005 | USD | 25.5 | 25.57 | 25.5 | 25.51 | 25.51 | +0.01 (+0.04%) | 14,100 |
| 7 Nov 2005 | USD | 25.49 | 25.5 | 25.49 | 25.5 | 25.5 | +0.03 (+0.12%) | 5,800 |
| 4 Nov 2005 | USD | 25.32 | 25.47 | 25.32 | 25.47 | 25.47 | +0.14 (+0.55%) | 900 |
| 3 Nov 2005 | USD | 25.47 | 25.47 | 25.33 | 25.33 | 25.33 | -0.12 (-0.47%) | 600 |
| 2 Nov 2005 | USD | 25.3 | 25.45 | 25.3 | 25.45 | 25.45 | +0.15 (+0.59%) | 2,600 |
| 1 Nov 2005 | USD | 25.25 | 25.4 | 25.25 | 25.3 | 25.3 | -0.05 (-0.20%) | 800 |
| 31 Oct 2005 | USD | 25.18 | 25.35 | 25.18 | 25.35 | 25.35 | +0.05 (+0.20%) | 1,600 |
| 28 Oct 2005 | USD | 25.31 | 25.31 | 25.21 | 25.3 | 25.3 | +0.13 (+0.52%) | 2,700 |
| 27 Oct 2005 | USD | 25.25 | 25.37 | 25.17 | 25.17 | 25.17 | -0.242 (-0.95%) | 2,300 |
