| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | USD | 16.77 | 16.8001 | 16.71 | 16.8 | 16.8 | -0.01 (-0.06%) | 75,900 |
| 30 Nov 2005 | USD | 16.86 | 16.94 | 16.72 | 16.81 | 16.81 | -0.05 (-0.30%) | 132,700 |
| 29 Nov 2005 | USD | 16.79 | 16.9 | 16.73 | 16.86 | 16.86 | +0.1 (+0.60%) | 90,800 |
| 28 Nov 2005 | USD | 16.75 | 16.88 | 16.7 | 16.76 | 16.76 | -0.03 (-0.18%) | 98,800 |
| 25 Nov 2005 | USD | 16.7 | 16.79 | 16.67 | 16.79 | 16.79 | +0.09 (+0.54%) | 20,400 |
| 24 Nov 2005 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 16.54 | 16.7 | 16.51 | 16.7 | 16.7 | +0.16 (+0.97%) | 63,200 |
| 22 Nov 2005 | USD | 16.54 | 16.59 | 16.4 | 16.54 | 16.54 | 0.0 (0.0%) | 108,900 |
| 21 Nov 2005 | USD | 16.6 | 16.65 | 16.5 | 16.54 | 16.54 | -0.06 (-0.36%) | 62,200 |
| 18 Nov 2005 | USD | 16.6 | 16.6699 | 16.55 | 16.6 | 16.6 | +0.01 (+0.06%) | 37,800 |
| 17 Nov 2005 | USD | 16.7 | 16.71 | 16.53 | 16.59 | 16.59 | +0.03 (+0.18%) | 57,500 |
| 16 Nov 2005 | USD | 16.61 | 16.75 | 16.5 | 16.56 | 16.56 | -0.06 (-0.36%) | 106,000 |
| 15 Nov 2005 | USD | 16.65 | 16.65 | 16.51 | 16.62 | 16.62 | +0.06 (+0.36%) | 71,500 |
| 14 Nov 2005 | USD | 16.51 | 16.63 | 16.51 | 16.56 | 16.56 | -0.09 (-0.54%) | 41,800 |
| 11 Nov 2005 | USD | 16.55 | 16.71 | 16.55 | 16.65 | 16.65 | -0.1 (-0.60%) | 49,300 |
| 10 Nov 2005 | USD | 16.72 | 16.85 | 16.46 | 16.75 | 16.75 | +0.05 (+0.30%) | 66,100 |
| 9 Nov 2005 | USD | 16.71 | 16.77 | 16.53 | 16.7 | 16.7 | +0.01 (+0.06%) | 83,200 |
| 8 Nov 2005 | USD | 16.61 | 16.8 | 16.58 | 16.69 | 16.69 | -0.05 (-0.30%) | 97,000 |
| 7 Nov 2005 | USD | 16.9 | 16.93 | 16.58 | 16.74 | 16.74 | -0.09 (-0.53%) | 52,900 |
| 4 Nov 2005 | USD | 16.9 | 17.04 | 16.72 | 16.83 | 16.83 | -0.13 (-0.77%) | 66,300 |
| 3 Nov 2005 | USD | 16.74 | 16.989 | 16.74 | 16.96 | 16.96 | -0.02 (-0.12%) | 60,100 |
| 2 Nov 2005 | USD | 17.22 | 17.22 | 16.85 | 16.98 | 16.98 | -0.05 (-0.29%) | 38,700 |
| 1 Nov 2005 | USD | 17.14 | 17.2399 | 16.82 | 17.03 | 17.03 | -0.25 (-1.45%) | 60,400 |
| 31 Oct 2005 | USD | 17.48 | 17.48 | 17.07 | 17.28 | 17.28 | -0.02 (-0.12%) | 73,900 |
| 28 Oct 2005 | USD | 17.43 | 17.54 | 17.08 | 17.3 | 17.3 | -0.209 (-1.19%) | 39,500 |
| 27 Oct 2005 | USD | 17.45 | 17.539 | 17.25 | 17.509 | 17.509 | +0.009 (+0.05%) | 31,800 |
| 26 Oct 2005 | USD | 17.63 | 17.63 | 17 | 17.5 | 17.5 | -0.11 (-0.62%) | 57,100 |
| 25 Oct 2005 | USD | 17.39 | 17.7 | 17.04 | 17.61 | 17.61 | +0.21 (+1.21%) | 33,400 |
| 24 Oct 2005 | USD | 17.2 | 17.569 | 17.12 | 17.4 | 17.4 | +0.16 (+0.93%) | 23,900 |
| 21 Oct 2005 | USD | 17.22 | 17.3 | 17 | 17.24 | 17.24 | +0.07 (+0.41%) | 38,700 |
