| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 24.82 | 24.93 | 24.51 | 24.8 | 24.8 | +0.05 (+0.20%) | 323,800 |
| 7 Dec 2005 | USD | 24.97 | 24.97 | 24.66 | 24.75 | 24.75 | -0.17 (-0.68%) | 382,800 |
| 6 Dec 2005 | USD | 24.99 | 25.21 | 24.82 | 24.92 | 24.92 | -0.05 (-0.20%) | 340,300 |
| 5 Dec 2005 | USD | 25.11 | 25.16 | 24.9199 | 24.97 | 24.97 | -0.13 (-0.52%) | 330,600 |
| 2 Dec 2005 | USD | 25.35 | 25.35 | 24.96 | 25.1 | 25.1 | -0.2 (-0.79%) | 289,500 |
| 1 Dec 2005 | USD | 25.03 | 25.49 | 25.02 | 25.3 | 25.3 | +0.3 (+1.20%) | 506,300 |
| 30 Nov 2005 | USD | 24.96 | 25.25 | 24.9 | 25 | 25 | +0.01 (+0.04%) | 553,800 |
| 29 Nov 2005 | USD | 24.99 | 25.02 | 24.91 | 24.99 | 24.99 | +0.09 (+0.36%) | 296,700 |
| 28 Nov 2005 | USD | 24.5 | 25 | 24.5 | 24.9 | 24.9 | +0.35 (+1.43%) | 446,200 |
| 25 Nov 2005 | USD | 24.85 | 24.85 | 24.53 | 24.55 | 24.55 | -0.4 (-1.60%) | 73,500 |
| 24 Nov 2005 | USD | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 24.85 | 25 | 24.85 | 24.95 | 24.95 | +0.04 (+0.16%) | 143,600 |
| 22 Nov 2005 | USD | 24.89 | 24.99 | 24.5 | 24.91 | 24.91 | +0.03 (+0.12%) | 307,700 |
| 21 Nov 2005 | USD | 24.63 | 24.89 | 24.53 | 24.88 | 24.88 | +0.25 (+1.02%) | 387,800 |
| 18 Nov 2005 | USD | 24.5 | 24.69 | 24.31 | 24.63 | 24.63 | +0.28 (+1.15%) | 650,500 |
| 17 Nov 2005 | USD | 24.28 | 24.36 | 23.92 | 24.35 | 24.35 | +0.26 (+1.08%) | 427,500 |
| 16 Nov 2005 | USD | 23.98 | 24.26 | 23.73 | 24.09 | 24.09 | +0.33 (+1.39%) | 524,300 |
| 15 Nov 2005 | USD | 23.88 | 24.03 | 23.55 | 23.76 | 23.76 | -0.13 (-0.54%) | 334,700 |
| 14 Nov 2005 | USD | 24.09 | 24.48 | 23.8 | 23.89 | 23.89 | -0.08 (-0.33%) | 494,800 |
| 11 Nov 2005 | USD | 25.59 | 25.59 | 23.69 | 23.97 | 23.97 | -1.67 (-6.51%) | 1,438,600 |
| 10 Nov 2005 | USD | 25.21 | 25.9 | 25.14 | 25.64 | 25.64 | +0.43 (+1.71%) | 276,300 |
| 9 Nov 2005 | USD | 25.2 | 25.4 | 24.99 | 25.21 | 25.21 | -0.09 (-0.36%) | 369,500 |
| 8 Nov 2005 | USD | 24.9 | 25.37 | 24.79 | 25.3 | 25.3 | +0.32 (+1.28%) | 339,900 |
| 7 Nov 2005 | USD | 24.9 | 25.07 | 24.6 | 24.98 | 24.98 | +0.18 (+0.73%) | 230,400 |
| 4 Nov 2005 | USD | 24.79 | 25 | 24.61 | 24.8 | 24.8 | +0.1 (+0.40%) | 286,400 |
| 3 Nov 2005 | USD | 24.5 | 24.82 | 24.41 | 24.7 | 24.7 | +0.35 (+1.44%) | 342,900 |
| 2 Nov 2005 | USD | 24.11 | 24.6 | 24.07 | 24.35 | 24.35 | +0.24 (+1.00%) | 509,800 |
| 1 Nov 2005 | USD | 23.85 | 24.3 | 23.71 | 24.11 | 24.11 | +0.19 (+0.79%) | 252,700 |
| 31 Oct 2005 | USD | 24.05 | 24.2 | 23.8 | 23.92 | 23.92 | +0.02 (+0.08%) | 428,300 |
| 28 Oct 2005 | USD | 24.24 | 24.36 | 23.7 | 23.9 | 23.9 | -0.34 (-1.40%) | 528,700 |
