| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | USD | 25.33 | 25.34 | 25.25 | 25.31 | 25.31 | -0.14 (-0.55%) | 319,700 |
| 21 Dec 2005 | USD | 25.26 | 25.5 | 25.26 | 25.45 | 25.45 | +0.34 (+1.35%) | 351,300 |
| 20 Dec 2005 | USD | 25.1 | 25.23 | 25.01 | 25.11 | 25.11 | +0.17 (+0.68%) | 325,400 |
| 19 Dec 2005 | USD | 25.05 | 25.1 | 24.9 | 24.94 | 24.94 | +0.3 (+1.22%) | 444,100 |
| 16 Dec 2005 | USD | 26.18 | 26.18 | 24.55 | 24.64 | 24.64 | -0.11 (-0.44%) | 278,900 |
| 15 Dec 2005 | USD | 24.47 | 24.75 | 24.41 | 24.75 | 24.75 | +0.37 (+1.52%) | 435,000 |
| 14 Dec 2005 | USD | 24.25 | 24.4 | 24.11 | 24.38 | 24.38 | +0.28 (+1.16%) | 491,800 |
| 13 Dec 2005 | USD | 24.3 | 24.3 | 23.94 | 24.1 | 24.1 | -0.24 (-0.99%) | 338,500 |
| 12 Dec 2005 | USD | 24.26 | 24.41 | 24.22 | 24.34 | 24.34 | +0.25 (+1.04%) | 336,900 |
| 9 Dec 2005 | USD | 24 | 24.17 | 23.96 | 24.09 | 24.09 | +0.09 (+0.38%) | 411,500 |
| 8 Dec 2005 | USD | 24.2 | 24.4 | 23.93 | 24 | 24 | -0.85 (-3.42%) | 868,900 |
| 7 Dec 2005 | USD | 25.08 | 25.1 | 24.83 | 24.85 | 24.85 | -0.05 (-0.20%) | 431,200 |
| 6 Dec 2005 | USD | 24.87 | 24.97 | 24.78 | 24.9 | 24.9 | -0.52 (-2.05%) | 500,500 |
| 5 Dec 2005 | USD | 25.58 | 25.6 | 25.33 | 25.42 | 25.42 | -0.24 (-0.94%) | 379,700 |
| 2 Dec 2005 | USD | 25.75 | 25.8 | 25.54 | 25.66 | 25.66 | +0.14 (+0.55%) | 389,200 |
| 1 Dec 2005 | USD | 24.6 | 25.55 | 24.6 | 25.52 | 25.52 | +1.03 (+4.21%) | 488,400 |
| 30 Nov 2005 | USD | 24.73 | 24.78 | 24.4 | 24.49 | 24.49 | -0.22 (-0.89%) | 598,800 |
| 29 Nov 2005 | USD | 24.78 | 25 | 24.62 | 24.71 | 24.71 | +0.11 (+0.45%) | 513,100 |
| 28 Nov 2005 | USD | 24.78 | 24.78 | 24.52 | 24.6 | 24.6 | +0.09 (+0.37%) | 264,100 |
| 25 Nov 2005 | USD | 24.67 | 24.67 | 24.45 | 24.51 | 24.51 | -0.23 (-0.93%) | 174,000 |
| 24 Nov 2005 | USD | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 24.5 | 24.79 | 24.5 | 24.74 | 24.74 | +0.54 (+2.23%) | 426,000 |
| 22 Nov 2005 | USD | 24.23 | 24.24 | 24.03 | 24.2 | 24.2 | -0.21 (-0.86%) | 504,000 |
| 21 Nov 2005 | USD | 24.26 | 24.44 | 24.2 | 24.41 | 24.41 | +0.17 (+0.70%) | 373,300 |
| 18 Nov 2005 | USD | 24.15 | 24.32 | 24.15 | 24.24 | 24.24 | 0.0 (0.0%) | 379,400 |
| 17 Nov 2005 | USD | 23.93 | 24.25 | 23.75 | 24.24 | 24.24 | +0.64 (+2.71%) | 569,500 |
| 16 Nov 2005 | USD | 23.47 | 23.6 | 23.45 | 23.6 | 23.6 | +0.48 (+2.08%) | 421,400 |
| 15 Nov 2005 | USD | 23.25 | 23.3699 | 23.11 | 23.12 | 23.12 | -0.01 (-0.04%) | 495,400 |
| 14 Nov 2005 | USD | 23.15 | 23.2 | 22.9901 | 23.13 | 23.13 | -0.32 (-1.36%) | 417,400 |
| 11 Nov 2005 | USD | 23.42 | 23.5 | 23.31 | 23.45 | 23.45 | +0.18 (+0.77%) | 319,100 |
