| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | USD | 26.22 | 26.38 | 26.19 | 26.26 | 26.26 | +0.16 (+0.61%) | 77,200 |
| 9 Dec 2005 | USD | 26.3 | 26.3 | 26.05 | 26.1 | 26.1 | -0.25 (-0.95%) | 61,500 |
| 8 Dec 2005 | USD | 26.12 | 26.49 | 26.12 | 26.35 | 26.35 | +0.25 (+0.96%) | 89,100 |
| 7 Dec 2005 | USD | 26.33 | 26.4 | 26.01 | 26.1 | 26.1 | -0.05 (-0.19%) | 107,900 |
| 6 Dec 2005 | USD | 26.03 | 26.59 | 25.79 | 26.15 | 26.15 | +0.03 (+0.11%) | 137,800 |
| 5 Dec 2005 | USD | 26.1 | 26.34 | 26.02 | 26.12 | 26.12 | +0.22 (+0.85%) | 130,700 |
| 2 Dec 2005 | USD | 25.55 | 25.9 | 25.55 | 25.9 | 25.9 | +0.36 (+1.41%) | 130,700 |
| 1 Dec 2005 | USD | 25.1 | 25.75 | 25.05 | 25.54 | 25.54 | +0.44 (+1.75%) | 102,100 |
| 30 Nov 2005 | USD | 24.98 | 25.25 | 24.9 | 25.1 | 25.1 | +0.12 (+0.48%) | 87,800 |
| 29 Nov 2005 | USD | 25.23 | 25.24 | 24.9 | 24.98 | 24.98 | +0.18 (+0.73%) | 127,600 |
| 28 Nov 2005 | USD | 25.39 | 25.39 | 24.76 | 24.8 | 24.8 | -0.57 (-2.25%) | 114,100 |
| 25 Nov 2005 | USD | 25 | 25.39 | 25 | 25.37 | 25.37 | +0.21 (+0.83%) | 69,800 |
| 24 Nov 2005 | USD | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 24.96 | 25.16 | 24.63 | 25.16 | 25.16 | +0.24 (+0.96%) | 97,100 |
| 22 Nov 2005 | USD | 24.75 | 24.92 | 24.63 | 24.92 | 24.92 | +0.281 (+1.14%) | 144,700 |
| 21 Nov 2005 | USD | 24.56 | 24.849 | 24.52 | 24.639 | 24.639 | +0.139 (+0.57%) | 149,000 |
| 18 Nov 2005 | USD | 24.64 | 24.7 | 24.41 | 24.5 | 24.5 | -0.24 (-0.97%) | 102,500 |
| 17 Nov 2005 | USD | 24.9 | 24.95 | 24.46 | 24.74 | 24.74 | -0.13 (-0.52%) | 128,000 |
| 16 Nov 2005 | USD | 24.98 | 24.98 | 24.75 | 24.87 | 24.87 | -0.11 (-0.44%) | 104,500 |
| 15 Nov 2005 | USD | 24.8 | 25.09 | 24.79 | 24.98 | 24.98 | +0.15 (+0.60%) | 118,800 |
| 14 Nov 2005 | USD | 24.82 | 25.1 | 24.8 | 24.83 | 24.83 | -0.06 (-0.24%) | 56,000 |
| 11 Nov 2005 | USD | 24.7 | 24.92 | 24.65 | 24.89 | 24.89 | +0.23 (+0.93%) | 68,500 |
| 10 Nov 2005 | USD | 25.05 | 25.0856 | 24.51 | 24.66 | 24.66 | -0.39 (-1.56%) | 117,200 |
| 9 Nov 2005 | USD | 25.12 | 25.4 | 25 | 25.05 | 25.05 | -0.12 (-0.48%) | 74,700 |
| 8 Nov 2005 | USD | 24.95 | 25.29 | 24.94 | 25.17 | 25.17 | +0.21 (+0.84%) | 76,300 |
| 7 Nov 2005 | USD | 25.42 | 25.45 | 24.96 | 24.96 | 24.96 | -0.53 (-2.08%) | 94,100 |
| 4 Nov 2005 | USD | 25.45 | 25.49 | 25.211 | 25.49 | 25.49 | 0.0 (0.0%) | 59,900 |
| 3 Nov 2005 | USD | 25.56 | 25.6 | 25.4 | 25.49 | 25.49 | +0.01 (+0.04%) | 94,700 |
| 2 Nov 2005 | USD | 24.98 | 25.56 | 24.95 | 25.48 | 25.48 | +0.411 (+1.64%) | 78,400 |
| 1 Nov 2005 | USD | 25.41 | 25.47 | 24.91 | 25.069 | 25.069 | -0.091 (-0.36%) | 54,100 |
