| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | USD | 25.75 | 25.7917 | 24.6667 | 24.925 | 29.91 | -0.825 (-3.20%) | 96,900 |
| 26 Dec 2005 | USD | 25.75 | 25.75 | 25.75 | 25.75 | 30.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 25.9583 | 26.0833 | 25.4167 | 25.75 | 30.9 | -0.208 (-0.80%) | 56,600 |
| 22 Dec 2005 | USD | 25.8417 | 26.0499 | 25.5833 | 25.9583 | 31.15 | +0.125 (+0.48%) | 87,200 |
| 21 Dec 2005 | USD | 25.6 | 26 | 25.5833 | 25.8333 | 31 | +0.442 (+1.74%) | 227,500 |
| 20 Dec 2005 | USD | 24.5833 | 26.4408 | 24.4083 | 25.3917 | 30.47 | +0.808 (+3.29%) | 494,100 |
| 19 Dec 2005 | USD | 24.0917 | 24.5833 | 24.0917 | 24.5833 | 29.5 | +0.408 (+1.69%) | 124,300 |
| 16 Dec 2005 | USD | 23.8333 | 24.5 | 23.175 | 24.175 | 29.01 | +0.408 (+1.72%) | 607,200 |
| 15 Dec 2005 | USD | 23.9167 | 24.25 | 23.75 | 23.7667 | 28.52 | -0.192 (-0.80%) | 79,100 |
| 14 Dec 2005 | USD | 23.75 | 24.2833 | 23.4167 | 23.9583 | 28.75 | +0.125 (+0.52%) | 106,700 |
| 13 Dec 2005 | USD | 24.3583 | 24.5833 | 23.5 | 23.8333 | 28.6 | -0.525 (-2.16%) | 90,400 |
| 12 Dec 2005 | USD | 23.8333 | 24.625 | 23.775 | 24.3583 | 29.23 | +0.608 (+2.56%) | 86,600 |
| 9 Dec 2005 | USD | 23 | 23.7917 | 22.9167 | 23.75 | 28.5 | +0.667 (+2.89%) | 106,400 |
| 8 Dec 2005 | USD | 23.4167 | 23.4999 | 23.0833 | 23.0833 | 27.7 | -0.25 (-1.07%) | 41,200 |
| 7 Dec 2005 | USD | 23.4583 | 23.5 | 23.0417 | 23.3333 | 28 | -0.25 (-1.06%) | 105,100 |
| 6 Dec 2005 | USD | 22.9167 | 24.225 | 22.9167 | 23.5833 | 28.3 | +0.7 (+3.06%) | 308,000 |
| 5 Dec 2005 | USD | 22.3333 | 22.9167 | 22.2917 | 22.8833 | 27.46 | +0.592 (+2.65%) | 142,900 |
| 2 Dec 2005 | USD | 22.0417 | 22.3083 | 21.9167 | 22.2917 | 26.75 | +0.333 (+1.52%) | 51,100 |
| 1 Dec 2005 | USD | 22.1667 | 22.1667 | 21.5833 | 21.9583 | 26.35 | -0.208 (-0.94%) | 389,100 |
| 30 Nov 2005 | USD | 21.9167 | 22.375 | 21.7501 | 22.1667 | 26.6 | +0.142 (+0.64%) | 163,500 |
| 29 Nov 2005 | USD | 22.1667 | 22.5 | 22 | 22.025 | 26.43 | -0.017 (-0.08%) | 302,400 |
| 28 Nov 2005 | USD | 21.375 | 22.625 | 21.375 | 22.0417 | 26.45 | +0.667 (+3.12%) | 459,900 |
| 25 Nov 2005 | USD | 21 | 21.7917 | 20.9167 | 21.375 | 25.65 | +0.292 (+1.38%) | 162,200 |
| 24 Nov 2005 | USD | 21.0833 | 21.0833 | 21.0833 | 21.0833 | 25.3 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 21.3583 | 21.425 | 20.6675 | 21.0833 | 25.3 | -0.108 (-0.51%) | 899,600 |
| 22 Nov 2005 | USD | 19.25 | 21.2417 | 19.1667 | 21.1917 | 25.43 | 0.0 (0.0%) | 6,194,000 |
