| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | USD | 34.3 | 34.55 | 34.3 | 34.55 | 17.275 | 0.0 (0.0%) | 2,220 |
| 9 Dec 2005 | USD | 34.55 | 34.55 | 34.3 | 34.55 | 17.275 | 0.0 (0.0%) | 800 |
| 8 Dec 2005 | USD | 34.15 | 34.55 | 34.15 | 34.55 | 17.275 | +0.4 (+1.17%) | 15,530 |
| 7 Dec 2005 | USD | 34.45 | 34.45 | 34.15 | 34.15 | 17.075 | -0.15 (-0.44%) | 1,100 |
| 6 Dec 2005 | USD | 34.3 | 34.3 | 34.3 | 34.3 | 17.15 | +0.05 (+0.15%) | 100 |
| 5 Dec 2005 | USD | 34.4 | 34.95 | 34 | 34.25 | 17.125 | -0.04 (-0.12%) | 2,675 |
| 2 Dec 2005 | USD | 34.06 | 34.29 | 34.05 | 34.29 | 17.145 | -0.11 (-0.32%) | 1,300 |
| 1 Dec 2005 | USD | 34 | 34.4 | 33.95 | 34.4 | 17.2 | +0.4 (+1.18%) | 2,420 |
| 30 Nov 2005 | USD | 33.95 | 34 | 33.95 | 34 | 17 | -0.16 (-0.47%) | 900 |
| 29 Nov 2005 | USD | 34.16 | 34.16 | 34.16 | 34.16 | 17.08 | 0.0 (0.0%) | 0 |
| 28 Nov 2005 | USD | 34 | 34.16 | 34 | 34.16 | 17.08 | -0.04 (-0.12%) | 1,600 |
| 25 Nov 2005 | USD | 34.35 | 34.5 | 33.74 | 34.2 | 17.1 | +0.08 (+0.23%) | 2,000 |
| 24 Nov 2005 | USD | 34.12 | 34.12 | 34.12 | 34.12 | 17.06 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 33.87 | 34.3 | 33.87 | 34.12 | 17.06 | +0.19 (+0.56%) | 2,320 |
| 22 Nov 2005 | USD | 33.93 | 33.93 | 33.93 | 33.93 | 16.965 | -0.03 (-0.09%) | 100 |
| 21 Nov 2005 | USD | 33.96 | 33.96 | 33.96 | 33.96 | 16.98 | -0.04 (-0.12%) | 1,536 |
| 18 Nov 2005 | USD | 33.81 | 34.23 | 33.81 | 34 | 17 | -0.04 (-0.12%) | 949 |
| 17 Nov 2005 | USD | 34 | 34.04 | 34 | 34.04 | 17.02 | +0.29 (+0.86%) | 300 |
| 16 Nov 2005 | USD | 33.72 | 33.75 | 33.67 | 33.75 | 16.875 | -0.02 (-0.06%) | 1,002 |
| 15 Nov 2005 | USD | 34.02 | 34.028 | 33.77 | 33.77 | 16.885 | -0.23 (-0.68%) | 543 |
| 14 Nov 2005 | USD | 34 | 34.018 | 33.76 | 34 | 17 | -0.4 (-1.16%) | 8,943 |
| 11 Nov 2005 | USD | 34.4 | 34.4 | 34.4 | 34.4 | 17.2 | +0.35 (+1.03%) | 100 |
| 10 Nov 2005 | USD | 33.85 | 34.5 | 33.85 | 34.05 | 17.025 | +0.15 (+0.44%) | 3,943 |
| 9 Nov 2005 | USD | 34 | 34 | 33.9 | 33.9 | 16.95 | -0.07 (-0.21%) | 500 |
| 8 Nov 2005 | USD | 33.85 | 33.97 | 33.85 | 33.97 | 16.985 | +0.16 (+0.47%) | 200 |
| 7 Nov 2005 | USD | 34.05 | 34.05 | 33.81 | 33.81 | 16.905 | -0.09 (-0.27%) | 2,800 |
| 4 Nov 2005 | USD | 33.8 | 33.9 | 33.72 | 33.9 | 16.95 | +0.03 (+0.09%) | 405 |
| 3 Nov 2005 | USD | 33.88 | 33.88 | 33.87 | 33.87 | 16.935 | -0.18 (-0.53%) | 300 |
| 2 Nov 2005 | USD | 34.05 | 34.05 | 34.05 | 34.05 | 17.025 | +0.01 (+0.03%) | 120 |
| 1 Nov 2005 | USD | 34.05 | 34.05 | 33.96 | 34.04 | 17.02 | -0.11 (-0.32%) | 457 |
