| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | USD | 19.75 | 19.98 | 19.5 | 19.59 | 19.59 | -0.65 (-3.21%) | 97,600 |
| 29 Nov 2005 | USD | 20.3 | 20.6 | 19.95 | 20.24 | 20.24 | -0.16 (-0.78%) | 40,000 |
| 28 Nov 2005 | USD | 20.05 | 20.9 | 19.95 | 20.4 | 20.4 | +0.3 (+1.49%) | 45,600 |
| 25 Nov 2005 | USD | 20.25 | 20.25 | 20.06 | 20.1 | 20.1 | -0.15 (-0.74%) | 6,500 |
| 24 Nov 2005 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 20.5 | 20.65 | 20.15 | 20.25 | 20.25 | -0.25 (-1.22%) | 33,500 |
| 22 Nov 2005 | USD | 20.45 | 20.9 | 20.25 | 20.5 | 20.5 | -0.04 (-0.19%) | 24,000 |
| 21 Nov 2005 | USD | 20.72 | 20.75 | 20.1 | 20.54 | 20.54 | +0.05 (+0.24%) | 48,100 |
| 18 Nov 2005 | USD | 20.15 | 20.6 | 20.15 | 20.49 | 20.49 | +0.24 (+1.19%) | 22,000 |
| 17 Nov 2005 | USD | 20.45 | 20.45 | 19.9 | 20.25 | 20.25 | -0.2 (-0.98%) | 52,300 |
| 16 Nov 2005 | USD | 20.7 | 20.7 | 20.45 | 20.45 | 20.45 | -0.3 (-1.45%) | 20,800 |
| 15 Nov 2005 | USD | 21.55 | 21.63 | 20.61 | 20.75 | 20.75 | -0.75 (-3.49%) | 41,900 |
| 14 Nov 2005 | USD | 21.26 | 21.83 | 21.18 | 21.5 | 21.5 | +0.35 (+1.65%) | 102,100 |
| 11 Nov 2005 | USD | 20.9 | 21.35 | 20.75 | 21.15 | 21.15 | 0.0 (0.0%) | 29,400 |
| 10 Nov 2005 | USD | 21.4 | 21.55 | 20.9 | 21.15 | 21.15 | +0.05 (+0.24%) | 46,500 |
| 9 Nov 2005 | USD | 20.9 | 21.249 | 20.4 | 21.1 | 21.1 | +0.18 (+0.86%) | 65,900 |
| 8 Nov 2005 | USD | 21.09 | 21.45 | 20.9 | 20.92 | 20.92 | +0.08 (+0.38%) | 70,600 |
| 7 Nov 2005 | USD | 20.65 | 20.95 | 20.551 | 20.84 | 20.84 | +0.01 (+0.05%) | 54,300 |
| 4 Nov 2005 | USD | 20.8 | 21 | 20.31 | 20.83 | 20.83 | -0.03 (-0.14%) | 56,400 |
| 3 Nov 2005 | USD | 21.25 | 21.25 | 20.6 | 20.86 | 20.86 | -0.45 (-2.11%) | 64,900 |
| 2 Nov 2005 | USD | 21.75 | 21.75 | 21.28 | 21.31 | 21.31 | -0.42 (-1.93%) | 33,900 |
| 1 Nov 2005 | USD | 21.85 | 22 | 21.53 | 21.73 | 21.73 | +0.1 (+0.46%) | 46,200 |
| 31 Oct 2005 | USD | 21.65 | 21.8 | 21.55 | 21.63 | 21.63 | -0.07 (-0.32%) | 28,100 |
| 28 Oct 2005 | USD | 21.75 | 21.85 | 21.65 | 21.7 | 21.7 | +0.05 (+0.23%) | 15,700 |
| 27 Oct 2005 | USD | 21.95 | 21.95 | 21.65 | 21.65 | 21.65 | -0.25 (-1.14%) | 15,800 |
| 26 Oct 2005 | USD | 21.95 | 22.08 | 21.5 | 21.9 | 21.9 | -0.1 (-0.45%) | 27,400 |
| 25 Oct 2005 | USD | 21.99 | 22.1 | 21.99 | 22 | 22 | +0.1 (+0.46%) | 30,800 |
| 24 Oct 2005 | USD | 21.5 | 21.98 | 21.5 | 21.9 | 21.9 | +0.4 (+1.86%) | 28,100 |
| 21 Oct 2005 | USD | 21.4 | 21.99 | 21.274 | 21.5 | 21.5 | -0.29 (-1.33%) | 72,200 |
| 20 Oct 2005 | USD | 21.95 | 22.13 | 21.79 | 21.79 | 21.79 | -0.26 (-1.18%) | 20,500 |
