| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | USD | 18.1 | 18.24 | 18 | 18.09 | 18.09 | -0.07 (-0.39%) | 241,900 |
| 1 Dec 2005 | USD | 18.01 | 18.45 | 17.96 | 18.16 | 18.16 | +0.11 (+0.61%) | 244,900 |
| 30 Nov 2005 | USD | 17.93 | 18.18 | 17.91 | 18.05 | 18.05 | -0.03 (-0.17%) | 288,600 |
| 29 Nov 2005 | USD | 18.2 | 18.2 | 17.95 | 18.08 | 18.08 | -0.12 (-0.66%) | 265,400 |
| 28 Nov 2005 | USD | 17.67 | 18.34 | 17.67 | 18.2 | 18.2 | +0.3 (+1.68%) | 226,800 |
| 25 Nov 2005 | USD | 18.11 | 18.2 | 17.81 | 17.9 | 17.9 | -0.25 (-1.38%) | 98,100 |
| 24 Nov 2005 | USD | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 17.67 | 18.25 | 17.67 | 18.15 | 18.15 | -0.02 (-0.11%) | 410,500 |
| 22 Nov 2005 | USD | 18.26 | 18.6 | 18.01 | 18.17 | 18.17 | -0.23 (-1.25%) | 310,700 |
| 21 Nov 2005 | USD | 18.68 | 18.74 | 18.26 | 18.4 | 18.4 | -0.4 (-2.13%) | 243,800 |
| 18 Nov 2005 | USD | 18.65 | 18.88 | 18.25 | 18.8 | 18.8 | +0.15 (+0.80%) | 257,900 |
| 17 Nov 2005 | USD | 19 | 19 | 18.35 | 18.65 | 18.65 | -0.35 (-1.84%) | 302,600 |
| 16 Nov 2005 | USD | 19.35 | 19.35 | 18.8 | 19 | 19 | -0.35 (-1.81%) | 380,900 |
| 15 Nov 2005 | USD | 19.36 | 19.38 | 19.35 | 19.35 | 19.35 | 0.0 (0.0%) | 132,700 |
| 14 Nov 2005 | USD | 19.36 | 19.45 | 19.35 | 19.35 | 19.35 | -0.04 (-0.21%) | 92,200 |
| 11 Nov 2005 | USD | 19.4 | 19.4 | 19.35 | 19.39 | 19.39 | -0.01 (-0.05%) | 191,800 |
| 10 Nov 2005 | USD | 19.29 | 19.4 | 19.25 | 19.4 | 19.4 | +0.15 (+0.78%) | 171,400 |
| 9 Nov 2005 | USD | 19.25 | 19.99 | 19.25 | 19.25 | 19.25 | -0.75 (-3.75%) | 682,200 |
| 8 Nov 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 424,100 |
| 7 Nov 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 205,700 |
| 4 Nov 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 131,700 |
| 3 Nov 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 76,000 |
| 2 Nov 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 163,000 |
| 1 Nov 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 240,800 |
| 31 Oct 2005 | USD | 20 | 20.01 | 19.8 | 20 | 20 | 0.0 (0.0%) | 199,500 |
| 28 Oct 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 178,200 |
| 27 Oct 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 362,600 |
| 26 Oct 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 216,300 |
| 25 Oct 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 155,700 |
| 24 Oct 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 207,800 |
