| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | USD | 22.0896 | 22.5871 | 22.0597 | 22.3682 | 22.48 | +0.378 (+1.72%) | 783,400 |
| 29 Nov 2005 | USD | 21.7512 | 22.199 | 21.592 | 21.99 | 22.0999 | +0.358 (+1.66%) | 176,500 |
| 28 Nov 2005 | USD | 21.8209 | 21.8905 | 21.5721 | 21.6318 | 21.74 | -0.119 (-0.55%) | 70,100 |
| 25 Nov 2005 | USD | 21.6716 | 21.7811 | 21.6617 | 21.7512 | 21.86 | +0.04 (+0.18%) | 4,300 |
| 24 Nov 2005 | USD | 21.7114 | 21.7114 | 21.7114 | 21.7114 | 21.82 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 21.393 | 21.7313 | 21.3234 | 21.7114 | 21.82 | +0.269 (+1.25%) | 110,900 |
| 22 Nov 2005 | USD | 21.1144 | 21.4527 | 20.9851 | 21.4428 | 21.55 | +0.328 (+1.56%) | 84,900 |
| 21 Nov 2005 | USD | 21.0448 | 21.2935 | 20.9851 | 21.1144 | 21.22 | +0.119 (+0.57%) | 129,800 |
| 18 Nov 2005 | USD | 20.7065 | 21.005 | 20.6965 | 20.995 | 21.1 | +0.368 (+1.78%) | 154,300 |
| 17 Nov 2005 | USD | 20.6368 | 20.7065 | 20.5373 | 20.6269 | 20.73 | -0.01 (-0.05%) | 94,900 |
| 16 Nov 2005 | USD | 20.9353 | 20.9453 | 20.5731 | 20.6368 | 20.74 | -0.269 (-1.29%) | 96,500 |
| 15 Nov 2005 | USD | 21.2139 | 21.2139 | 20.8955 | 20.9055 | 21.01 | -0.298 (-1.41%) | 84,500 |
| 14 Nov 2005 | USD | 21.5522 | 21.5522 | 21.1443 | 21.204 | 21.31 | -0.288 (-1.34%) | 62,800 |
| 11 Nov 2005 | USD | 21.2537 | 21.5323 | 20.9552 | 21.4925 | 21.6 | +0.318 (+1.50%) | 83,700 |
| 10 Nov 2005 | USD | 20.8458 | 21.194 | 20.806 | 21.1741 | 21.28 | +0.269 (+1.28%) | 125,000 |
| 9 Nov 2005 | USD | 20.4179 | 21.2935 | 20.4179 | 20.9055 | 21.01 | +0.597 (+2.94%) | 106,100 |
| 8 Nov 2005 | USD | 20.2488 | 20.3483 | 19.9701 | 20.3085 | 20.41 | -0.03 (-0.15%) | 100,300 |
| 7 Nov 2005 | USD | 19.8507 | 20.7264 | 19.8109 | 20.3383 | 20.44 | +0.458 (+2.30%) | 126,000 |
| 4 Nov 2005 | USD | 19.8806 | 19.8896 | 19.7114 | 19.8806 | 19.98 | 0.0 (0.0%) | 72,200 |
| 3 Nov 2005 | USD | 19.9005 | 19.9005 | 19.6119 | 19.8806 | 19.98 | +0.179 (+0.91%) | 87,100 |
| 2 Nov 2005 | USD | 19.0249 | 19.7015 | 18.9055 | 19.7015 | 19.8 | +0.557 (+2.91%) | 172,600 |
| 1 Nov 2005 | USD | 19.0547 | 19.204 | 18.8458 | 19.1443 | 19.24 | +0.06 (+0.31%) | 148,800 |
| 31 Oct 2005 | USD | 18.995 | 19.3333 | 18.9353 | 19.0846 | 19.18 | +0.09 (+0.47%) | 96,500 |
| 28 Oct 2005 | USD | 18.7562 | 19.2836 | 18.7562 | 18.995 | 19.09 | +0.308 (+1.65%) | 166,100 |
| 27 Oct 2005 | USD | 19.005 | 19.1244 | 18.6567 | 18.6866 | 18.78 | -0.279 (-1.47%) | 33,900 |
| 26 Oct 2005 | USD | 19.403 | 19.4328 | 18.8259 | 18.9652 | 19.06 | -0.458 (-2.36%) | 35,700 |
| 25 Oct 2005 | USD | 19.5025 | 19.5025 | 19.3333 | 19.4229 | 19.52 | -0.06 (-0.31%) | 97,600 |
| 24 Oct 2005 | USD | 19.4129 | 19.6517 | 19.403 | 19.4826 | 19.58 | +0.119 (+0.62%) | 78,000 |
| 21 Oct 2005 | USD | 19.005 | 19.393 | 18.995 | 19.3632 | 19.46 | +0.358 (+1.88%) | 30,500 |
| 20 Oct 2005 | USD | 19.3532 | 19.392 | 18.9055 | 19.005 | 19.1 | -0.398 (-2.05%) | 60,000 |
