| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 24.09 | 24.25 | 24.03 | 24.13 | 24.13 | +0.08 (+0.33%) | 59,900 |
| 13 Dec 2005 | USD | 24 | 24.11 | 23.91 | 24.05 | 24.05 | +0.11 (+0.46%) | 35,700 |
| 12 Dec 2005 | USD | 24.13 | 24.2 | 23.74 | 23.94 | 23.94 | -0.13 (-0.54%) | 58,400 |
| 9 Dec 2005 | USD | 24.02 | 24.24 | 24.02 | 24.07 | 24.07 | +0.05 (+0.21%) | 30,600 |
| 8 Dec 2005 | USD | 24.22 | 24.45 | 24.02 | 24.02 | 24.02 | -0.24 (-0.99%) | 32,400 |
| 7 Dec 2005 | USD | 24.23 | 24.35 | 24.15 | 24.26 | 24.26 | +0.03 (+0.12%) | 20,300 |
| 6 Dec 2005 | USD | 24.01 | 24.25 | 24.01 | 24.23 | 24.23 | +0.18 (+0.75%) | 30,200 |
| 5 Dec 2005 | USD | 24.1 | 24.25 | 24.03 | 24.05 | 24.05 | +0.03 (+0.12%) | 12,100 |
| 2 Dec 2005 | USD | 23.87 | 24.25 | 23.87 | 24.02 | 24.02 | +0.12 (+0.50%) | 24,800 |
| 1 Dec 2005 | USD | 23.74 | 23.9 | 23.66 | 23.9 | 23.9 | +0.2 (+0.84%) | 29,600 |
| 30 Nov 2005 | USD | 23.6 | 23.7 | 23.57 | 23.7 | 23.7 | +0.15 (+0.64%) | 33,800 |
| 29 Nov 2005 | USD | 23.7 | 23.74 | 23.5 | 23.55 | 23.55 | -0.13 (-0.55%) | 35,400 |
| 28 Nov 2005 | USD | 23.84 | 23.88 | 23.6 | 23.68 | 23.68 | -0.1 (-0.42%) | 22,400 |
| 25 Nov 2005 | USD | 23.85 | 23.95 | 23.73 | 23.78 | 23.78 | +0.048 (+0.20%) | 9,400 |
| 24 Nov 2005 | USD | 23.7325 | 23.7325 | 23.7325 | 23.7325 | 23.7325 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 23.73 | 23.9475 | 23.67 | 23.7325 | 23.7325 | +0.083 (+0.35%) | 35,900 |
| 22 Nov 2005 | USD | 23.45 | 23.78 | 23.45 | 23.65 | 23.65 | +0.12 (+0.51%) | 37,200 |
| 21 Nov 2005 | USD | 23.41 | 23.59 | 23.3 | 23.53 | 23.53 | -0.25 (-1.05%) | 50,300 |
| 18 Nov 2005 | USD | 24 | 24.1 | 23.504 | 23.78 | 23.78 | -0.23 (-0.96%) | 44,100 |
| 17 Nov 2005 | USD | 23.75 | 24.1799 | 23.71 | 24.01 | 24.01 | +0.28 (+1.18%) | 34,400 |
| 16 Nov 2005 | USD | 23.58 | 23.7301 | 23.49 | 23.7299 | 23.7299 | +0.11 (+0.47%) | 39,100 |
| 15 Nov 2005 | USD | 23.38 | 23.74 | 23.22 | 23.62 | 23.62 | +0.21 (+0.90%) | 41,600 |
| 14 Nov 2005 | USD | 23.91 | 23.91 | 23.41 | 23.41 | 23.41 | -0.43 (-1.80%) | 40,800 |
| 11 Nov 2005 | USD | 23.95 | 24.08 | 23.78 | 23.84 | 23.84 | -0.1 (-0.42%) | 41,500 |
| 10 Nov 2005 | USD | 24.17 | 24.211 | 23.85 | 23.94 | 23.94 | -0.17 (-0.71%) | 28,200 |
| 9 Nov 2005 | USD | 24.23 | 24.25 | 24.11 | 24.11 | 24.11 | -0.14 (-0.58%) | 38,200 |
| 8 Nov 2005 | USD | 24.1 | 24.29 | 24.02 | 24.25 | 24.25 | 0.0 (0.0%) | 61,100 |
| 7 Nov 2005 | USD | 24.29 | 24.31 | 24.1 | 24.25 | 24.25 | -0.04 (-0.16%) | 50,300 |
| 4 Nov 2005 | USD | 24.14 | 24.29 | 24 | 24.29 | 24.29 | +0.09 (+0.37%) | 48,200 |
| 3 Nov 2005 | USD | 23.77 | 24.28 | 23.77 | 24.2 | 24.2 | +0.41 (+1.72%) | 46,100 |
