| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | USD | 22.4 | 22.48 | 22.03 | 22.4 | 22.4 | +0.15 (+0.67%) | 59,800 |
| 28 Nov 2005 | USD | 22.05 | 22.45 | 21.94 | 22.25 | 22.25 | +0.2 (+0.91%) | 72,300 |
| 25 Nov 2005 | USD | 21.92 | 22.34 | 21.92 | 22.05 | 22.05 | +0.3 (+1.38%) | 32,300 |
| 24 Nov 2005 | USD | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 21.6 | 21.87 | 21.43 | 21.75 | 21.75 | +0.15 (+0.69%) | 95,700 |
| 22 Nov 2005 | USD | 21.85 | 22 | 21.57 | 21.6 | 21.6 | -0.32 (-1.46%) | 80,100 |
| 21 Nov 2005 | USD | 22.41 | 22.52 | 21.73 | 21.92 | 21.92 | -0.5 (-2.23%) | 96,200 |
| 18 Nov 2005 | USD | 22.36 | 22.77 | 22.2 | 22.42 | 22.42 | +0.11 (+0.49%) | 55,700 |
| 17 Nov 2005 | USD | 22.7 | 22.7 | 22.17 | 22.31 | 22.31 | -0.34 (-1.50%) | 46,700 |
| 16 Nov 2005 | USD | 22.92 | 23 | 22.6 | 22.65 | 22.65 | -0.16 (-0.70%) | 38,600 |
| 15 Nov 2005 | USD | 22.83 | 22.94 | 22.68 | 22.81 | 22.81 | +0.02 (+0.09%) | 38,000 |
| 14 Nov 2005 | USD | 23.33 | 23.33 | 22.73 | 22.79 | 22.79 | -0.51 (-2.19%) | 56,500 |
| 11 Nov 2005 | USD | 23.8 | 23.8 | 23.2 | 23.3 | 23.3 | -0.45 (-1.89%) | 29,300 |
| 10 Nov 2005 | USD | 23.71 | 23.9 | 23.2 | 23.75 | 23.75 | -0.43 (-1.78%) | 42,500 |
| 9 Nov 2005 | USD | 24.3 | 24.39 | 23.98 | 24.18 | 24.18 | -0.02 (-0.08%) | 23,100 |
| 8 Nov 2005 | USD | 24.03 | 24.25 | 24 | 24.2 | 24.2 | +0.27 (+1.13%) | 35,600 |
| 7 Nov 2005 | USD | 24.04 | 24.12 | 23.87 | 23.93 | 23.93 | -0.02 (-0.08%) | 48,900 |
| 4 Nov 2005 | USD | 23.74 | 23.99 | 23.59 | 23.95 | 23.95 | +0.19 (+0.80%) | 39,800 |
| 3 Nov 2005 | USD | 23.58 | 23.76 | 23.3 | 23.76 | 23.76 | +0.26 (+1.11%) | 28,100 |
| 2 Nov 2005 | USD | 24 | 24.17 | 23.41 | 23.5 | 23.5 | -0.584 (-2.42%) | 59,600 |
| 1 Nov 2005 | USD | 24.08 | 24.1563 | 24.01 | 24.084 | 24.084 | -0.056 (-0.23%) | 29,600 |
| 31 Oct 2005 | USD | 23.82 | 24.2 | 23.76 | 24.14 | 24.14 | +0.36 (+1.51%) | 25,800 |
| 28 Oct 2005 | USD | 23.51 | 23.78 | 23.43 | 23.78 | 23.78 | +0.34 (+1.45%) | 29,300 |
| 27 Oct 2005 | USD | 23.44 | 23.45 | 23.24 | 23.44 | 23.44 | +0.03 (+0.13%) | 12,700 |
| 26 Oct 2005 | USD | 23.58 | 23.58 | 23.22 | 23.41 | 23.41 | -0.04 (-0.17%) | 39,500 |
| 25 Oct 2005 | USD | 23.28 | 23.45 | 23.15 | 23.45 | 23.45 | +0.17 (+0.73%) | 21,600 |
| 24 Oct 2005 | USD | 23.65 | 23.65 | 23.16 | 23.28 | 23.28 | -0.37 (-1.56%) | 35,200 |
| 21 Oct 2005 | USD | 23.17 | 23.76 | 23.14 | 23.65 | 23.65 | +0.57 (+2.47%) | 27,000 |
| 20 Oct 2005 | USD | 22.84 | 23.08 | 22.56 | 23.08 | 23.08 | +0.15 (+0.65%) | 43,600 |
| 19 Oct 2005 | USD | 23.34 | 23.36 | 22 | 22.93 | 22.93 | -0.41 (-1.76%) | 133,600 |
