| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | USD | 23.72 | 23.84 | 23.72 | 23.84 | 23.84 | +0.18 (+0.76%) | 5,200 |
| 22 Dec 2005 | USD | 23.6 | 23.87 | 23.56 | 23.66 | 23.66 | +0.12 (+0.51%) | 12,100 |
| 21 Dec 2005 | USD | 23.83 | 23.88 | 23.52 | 23.54 | 23.54 | -0.26 (-1.09%) | 10,500 |
| 20 Dec 2005 | USD | 23.6 | 23.83 | 23.6 | 23.8 | 23.8 | +0.15 (+0.63%) | 10,800 |
| 19 Dec 2005 | USD | 23.61 | 23.69 | 23.61 | 23.65 | 23.65 | +0.15 (+0.64%) | 2,500 |
| 16 Dec 2005 | USD | 23.65 | 23.79 | 23.5 | 23.5 | 23.5 | -0.05 (-0.21%) | 10,100 |
| 15 Dec 2005 | USD | 23.9 | 23.9 | 23.52 | 23.55 | 23.55 | -0.57 (-2.36%) | 6,300 |
| 14 Dec 2005 | USD | 24.1 | 24.12 | 24.1 | 24.12 | 24.12 | +0.17 (+0.71%) | 900 |
| 13 Dec 2005 | USD | 24 | 24.5 | 23.86 | 23.95 | 23.95 | 0.0 (0.0%) | 21,200 |
| 12 Dec 2005 | USD | 24.05 | 24.14 | 23.95 | 23.95 | 23.95 | -0.05 (-0.21%) | 2,000 |
| 9 Dec 2005 | USD | 24.05 | 24.17 | 24 | 24 | 24 | -0.04 (-0.17%) | 3,100 |
| 8 Dec 2005 | USD | 24.0399 | 24.05 | 24.0399 | 24.04 | 24.04 | +0.13 (+0.54%) | 1,500 |
| 7 Dec 2005 | USD | 23.96 | 24.09 | 23.91 | 23.91 | 23.91 | -0.03 (-0.13%) | 7,400 |
| 6 Dec 2005 | USD | 24.02 | 24.03 | 23.825 | 23.94 | 23.94 | -0.34 (-1.40%) | 8,400 |
| 5 Dec 2005 | USD | 24.14 | 24.3 | 24.03 | 24.28 | 24.28 | +0.14 (+0.58%) | 5,700 |
| 2 Dec 2005 | USD | 24.09 | 24.14 | 23.99 | 24.14 | 24.14 | +0.04 (+0.17%) | 9,300 |
| 1 Dec 2005 | USD | 24.09 | 24.15 | 24.09 | 24.1 | 24.1 | +0.02 (+0.08%) | 2,300 |
| 30 Nov 2005 | USD | 24.14 | 24.19 | 24.07 | 24.08 | 24.08 | -0.05 (-0.21%) | 3,900 |
| 29 Nov 2005 | USD | 24.01 | 24.13 | 23.97 | 24.13 | 24.13 | +0.14 (+0.58%) | 9,100 |
| 28 Nov 2005 | USD | 24.08 | 24.09 | 23.97 | 23.99 | 23.99 | -0.08 (-0.33%) | 2,400 |
| 25 Nov 2005 | USD | 24.08 | 24.08 | 24.07 | 24.07 | 24.07 | +0.06 (+0.25%) | 600 |
| 24 Nov 2005 | USD | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 24.05 | 24.12 | 24.01 | 24.01 | 24.01 | -0.07 (-0.29%) | 2,900 |
| 22 Nov 2005 | USD | 24.0701 | 24.09 | 24.0701 | 24.08 | 24.08 | -0.07 (-0.29%) | 1,800 |
| 21 Nov 2005 | USD | 24.18 | 24.27 | 24.07 | 24.15 | 24.15 | +0.03 (+0.12%) | 6,900 |
| 18 Nov 2005 | USD | 24.1 | 24.2 | 24.09 | 24.12 | 24.12 | +0.03 (+0.12%) | 5,800 |
| 17 Nov 2005 | USD | 24.05 | 24.1 | 24.05 | 24.09 | 24.09 | +0.04 (+0.17%) | 1,400 |
| 16 Nov 2005 | USD | 24.05 | 24.12 | 24.05 | 24.05 | 24.05 | +0.05 (+0.21%) | 2,400 |
| 15 Nov 2005 | USD | 24 | 24 | 23.98 | 24 | 24 | +0.02 (+0.08%) | 5,100 |
| 14 Nov 2005 | USD | 24.12 | 24.22 | 23.98 | 23.98 | 23.98 | -0.26 (-1.07%) | 6,900 |
