| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 18.02 | 18.09 | 17.81 | 17.85 | 17.85 | -0.26 (-1.44%) | 113,300 |
| 6 Dec 2005 | USD | 18 | 18.11 | 17.9 | 18.11 | 18.11 | +0.12 (+0.67%) | 138,400 |
| 5 Dec 2005 | USD | 17.8 | 18.16 | 17.8 | 17.99 | 17.99 | +0.23 (+1.30%) | 147,900 |
| 2 Dec 2005 | USD | 18.07 | 18.15 | 17.65 | 17.76 | 17.76 | -0.29 (-1.61%) | 171,700 |
| 1 Dec 2005 | USD | 18.3 | 18.45 | 18 | 18.05 | 18.05 | -0.22 (-1.20%) | 138,700 |
| 30 Nov 2005 | USD | 18.12 | 18.28 | 18.07 | 18.27 | 18.27 | +0.19 (+1.05%) | 147,800 |
| 29 Nov 2005 | USD | 18.22 | 18.3 | 18 | 18.08 | 18.08 | -0.04 (-0.22%) | 185,700 |
| 28 Nov 2005 | USD | 18.27 | 18.32 | 18 | 18.12 | 18.12 | -0.38 (-2.05%) | 168,800 |
| 25 Nov 2005 | USD | 17.99 | 18.5 | 17.9801 | 18.5 | 18.5 | +0.51 (+2.83%) | 96,300 |
| 24 Nov 2005 | USD | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 18.17 | 18.17 | 17.75 | 17.99 | 17.99 | +0.02 (+0.11%) | 288,800 |
| 22 Nov 2005 | USD | 18.36 | 18.36 | 17.52 | 17.97 | 17.97 | -0.19 (-1.05%) | 398,900 |
| 21 Nov 2005 | USD | 18.43 | 18.45 | 17.98 | 18.16 | 18.16 | -0.31 (-1.68%) | 315,500 |
| 18 Nov 2005 | USD | 18.56 | 18.59 | 18.4 | 18.47 | 18.47 | -0.19 (-1.02%) | 140,100 |
| 17 Nov 2005 | USD | 18.68 | 18.7 | 18.52 | 18.66 | 18.66 | -0.08 (-0.43%) | 160,800 |
| 16 Nov 2005 | USD | 18.7 | 18.8 | 18.5 | 18.74 | 18.74 | +0.04 (+0.21%) | 139,100 |
| 15 Nov 2005 | USD | 18.79 | 18.92 | 18.7 | 18.7 | 18.7 | -0.09 (-0.48%) | 100,600 |
| 14 Nov 2005 | USD | 18.9 | 18.93 | 18.73 | 18.79 | 18.79 | -0.11 (-0.58%) | 81,800 |
| 11 Nov 2005 | USD | 19.05 | 19.1 | 18.85 | 18.9 | 18.9 | -0.06 (-0.32%) | 61,300 |
| 10 Nov 2005 | USD | 19.1 | 19.16 | 18.91 | 18.96 | 18.96 | -0.24 (-1.25%) | 96,500 |
| 9 Nov 2005 | USD | 19.32 | 19.4 | 19.17 | 19.2 | 19.2 | -0.15 (-0.78%) | 51,600 |
| 8 Nov 2005 | USD | 19.4 | 19.41 | 19.26 | 19.35 | 19.35 | 0.0 (0.0%) | 61,600 |
| 7 Nov 2005 | USD | 19.39 | 19.45 | 19.2 | 19.35 | 19.35 | +0.06 (+0.31%) | 46,900 |
| 4 Nov 2005 | USD | 19.1 | 19.4 | 19.1 | 19.29 | 19.29 | +0.09 (+0.47%) | 78,800 |
| 3 Nov 2005 | USD | 19 | 19.2 | 18.94 | 19.2 | 19.2 | +0.2 (+1.05%) | 74,100 |
| 2 Nov 2005 | USD | 19.18 | 19.18 | 18.9 | 19 | 19 | -0.08 (-0.42%) | 114,600 |
| 1 Nov 2005 | USD | 19.25 | 19.32 | 19 | 19.08 | 19.08 | -0.12 (-0.63%) | 74,100 |
| 31 Oct 2005 | USD | 19.21 | 19.46 | 19.2 | 19.2 | 19.2 | -0.06 (-0.31%) | 87,700 |
| 28 Oct 2005 | USD | 19.17 | 19.34 | 19.17 | 19.26 | 19.26 | -0.02 (-0.10%) | 36,000 |
| 27 Oct 2005 | USD | 19.36 | 19.401 | 19.15 | 19.28 | 19.28 | -0.11 (-0.57%) | 62,100 |
