| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | USD | 21.093 | 21.233 | 21.033 | 21.123 | 17.021 | +0.02 (+0.09%) | 340,937 |
| 12 Dec 2005 | USD | 21.003 | 21.153 | 20.993 | 21.103 | 17.0048 | +0.01 (+0.05%) | 93,631 |
| 9 Dec 2005 | USD | 21.003 | 21.103 | 20.993 | 21.093 | 16.9968 | +0.08 (+0.38%) | 55,009 |
| 8 Dec 2005 | USD | 21.003 | 21.053 | 20.993 | 21.013 | 16.9323 | -0.05 (-0.24%) | 32,599 |
| 7 Dec 2005 | USD | 21.133 | 21.133 | 20.993 | 21.063 | 16.9726 | 0.0 (0.0%) | 32,740 |
| 6 Dec 2005 | USD | 21.103 | 21.4929 | 20.993 | 21.063 | 16.9726 | +0.01 (+0.05%) | 109,833 |
| 5 Dec 2005 | USD | 20.973 | 21.073 | 20.973 | 21.053 | 16.9645 | -0.14 (-0.66%) | 159,037 |
| 2 Dec 2005 | USD | 20.983 | 21.3529 | 20.983 | 21.193 | 17.0774 | +0.17 (+0.81%) | 191,849 |
| 1 Dec 2005 | USD | 21.093 | 21.9527 | 20.993 | 21.023 | 16.9404 | +0.05 (+0.24%) | 390,336 |
| 30 Nov 2005 | USD | 20.9531 | 21.073 | 20.9431 | 20.973 | 16.9001 | +0.03 (+0.14%) | 325,608 |
| 29 Nov 2005 | USD | 21.063 | 21.243 | 20.9231 | 20.9431 | 16.876 | -0.04 (-0.19%) | 134,426 |
| 28 Nov 2005 | USD | 21.163 | 21.163 | 20.973 | 20.983 | 16.9081 | -0.13 (-0.62%) | 179,942 |
| 25 Nov 2005 | USD | 20.9431 | 21.213 | 20.9431 | 21.113 | 17.0129 | +0.12 (+0.57%) | 57,448 |
| 24 Nov 2005 | USD | 20.993 | 20.993 | 20.993 | 20.993 | 16.9162 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 21.3229 | 21.3229 | 20.9331 | 20.993 | 16.9162 | -0.38 (-1.78%) | 231,466 |
| 22 Nov 2005 | USD | 21.063 | 21.5429 | 21.063 | 21.3729 | 17.2223 | +0.28 (+1.33%) | 258,085 |
| 21 Nov 2005 | USD | 21.093 | 21.6628 | 20.993 | 21.093 | 16.9968 | -0.15 (-0.71%) | 223,130 |
| 18 Nov 2005 | USD | 21.7228 | 21.9926 | 21.093 | 21.243 | 17.1176 | -0.71 (-3.23%) | 322,734 |
| 17 Nov 2005 | USD | 22.0127 | 22.0327 | 21.9127 | 21.9527 | 17.6895 | +0.02 (+0.09%) | 103,603 |
| 16 Nov 2005 | USD | 21.8228 | 22.0027 | 21.7728 | 21.9327 | 17.6734 | +0.1 (+0.46%) | 235,426 |
| 15 Nov 2005 | USD | 21.9027 | 21.9927 | 21.5629 | 21.8328 | 17.5929 | -0.08 (-0.36%) | 161,277 |
| 14 Nov 2005 | USD | 22.2226 | 22.2226 | 21.6928 | 21.9127 | 17.6573 | -0.23 (-1.04%) | 230,415 |
| 11 Nov 2005 | USD | 22.4526 | 22.4825 | 22.0027 | 22.1427 | 17.8426 | -0.32 (-1.42%) | 176,333 |
| 10 Nov 2005 | USD | 22.6625 | 22.7125 | 22.3826 | 22.4626 | 18.1004 | -0.17 (-0.75%) | 221,200 |
| 9 Nov 2005 | USD | 22.7924 | 22.7924 | 22.5025 | 22.6325 | 18.2373 | -0.06 (-0.26%) | 305,519 |
| 8 Nov 2005 | USD | 22.7924 | 23.4922 | 22.4426 | 22.6925 | 18.2857 | +0.55 (+2.48%) | 724,968 |
| 7 Nov 2005 | USD | 22.1427 | 22.6325 | 22.0227 | 22.1427 | 17.8426 | -0.25 (-1.12%) | 144,406 |
| 4 Nov 2005 | USD | 22.4726 | 22.6325 | 22.2726 | 22.3926 | 18.044 | -0.09 (-0.40%) | 273,105 |
| 3 Nov 2005 | USD | 21.8927 | 22.7725 | 21.8927 | 22.4825 | 18.1164 | +0.74 (+3.40%) | 311,647 |
| 2 Nov 2005 | USD | 21.6228 | 21.7628 | 21.6228 | 21.7428 | 17.5204 | +0.05 (+0.23%) | 251,103 |
