| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2005 | USD | 24.57 | 24.85 | 24.51 | 24.73 | 24.73 | +0.05 (+0.20%) | 96,300 |
| 19 Dec 2005 | USD | 24.71 | 24.74 | 24.6 | 24.68 | 24.68 | -0.02 (-0.08%) | 76,500 |
| 16 Dec 2005 | USD | 24.58 | 24.7 | 24.39 | 24.7 | 24.7 | +0.29 (+1.19%) | 43,700 |
| 15 Dec 2005 | USD | 24.45 | 24.59 | 24.3 | 24.41 | 24.41 | +0.06 (+0.25%) | 81,800 |
| 14 Dec 2005 | USD | 24.22 | 24.44 | 24.22 | 24.35 | 24.35 | +0.06 (+0.25%) | 135,700 |
| 13 Dec 2005 | USD | 24.38 | 24.45 | 24.16 | 24.29 | 24.29 | -0.03 (-0.12%) | 60,000 |
| 12 Dec 2005 | USD | 24.5 | 24.5 | 24.12 | 24.32 | 24.32 | -0.05 (-0.21%) | 74,000 |
| 9 Dec 2005 | USD | 24.33 | 24.5 | 24.31 | 24.37 | 24.37 | -0.02 (-0.08%) | 40,800 |
| 8 Dec 2005 | USD | 24.38 | 24.49 | 24.33 | 24.39 | 24.39 | +0.03 (+0.12%) | 42,000 |
| 7 Dec 2005 | USD | 24.38 | 24.47 | 24.24 | 24.36 | 24.36 | -0.08 (-0.33%) | 119,000 |
| 6 Dec 2005 | USD | 24.3 | 24.48 | 24.26 | 24.44 | 24.44 | +0.18 (+0.74%) | 76,200 |
| 5 Dec 2005 | USD | 24.12 | 24.29 | 24.11 | 24.26 | 24.26 | -0.03 (-0.12%) | 56,800 |
| 2 Dec 2005 | USD | 24.27 | 24.3 | 24.17 | 24.29 | 24.29 | +0.08 (+0.33%) | 31,500 |
| 1 Dec 2005 | USD | 24.14 | 24.289 | 24.1 | 24.21 | 24.21 | +0.07 (+0.29%) | 72,600 |
| 30 Nov 2005 | USD | 24.09 | 24.15 | 24.03 | 24.14 | 24.14 | +0.05 (+0.21%) | 71,700 |
| 29 Nov 2005 | USD | 24.15 | 24.2299 | 24 | 24.09 | 24.09 | -0.04 (-0.17%) | 80,200 |
| 28 Nov 2005 | USD | 23.85 | 24.26 | 23.8203 | 24.13 | 24.13 | +0.28 (+1.17%) | 90,700 |
| 25 Nov 2005 | USD | 23.64 | 23.85 | 23.64 | 23.85 | 23.85 | +0.25 (+1.06%) | 36,300 |
| 24 Nov 2005 | USD | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 23.4 | 23.64 | 23.4 | 23.6 | 23.6 | +0.04 (+0.17%) | 63,600 |
| 22 Nov 2005 | USD | 23.6 | 23.63 | 23.4 | 23.56 | 23.56 | +0.03 (+0.13%) | 55,500 |
| 21 Nov 2005 | USD | 23.75 | 23.77 | 23.41 | 23.53 | 23.53 | -0.16 (-0.68%) | 88,300 |
| 18 Nov 2005 | USD | 23.72 | 23.85 | 23.5 | 23.69 | 23.69 | -0.11 (-0.46%) | 57,600 |
| 17 Nov 2005 | USD | 24.05 | 24.05 | 23.62 | 23.8 | 23.8 | -0.19 (-0.79%) | 26,400 |
| 16 Nov 2005 | USD | 24.04 | 24.11 | 23.81 | 23.99 | 23.99 | -0.08 (-0.33%) | 111,400 |
| 15 Nov 2005 | USD | 24.08 | 24.19 | 24.04 | 24.07 | 24.07 | -0.04 (-0.17%) | 82,500 |
| 14 Nov 2005 | USD | 24.27 | 24.27 | 24.06 | 24.11 | 24.11 | -0.13 (-0.54%) | 42,100 |
| 11 Nov 2005 | USD | 24.35 | 24.35 | 24.16 | 24.24 | 24.24 | -0.04 (-0.16%) | 27,700 |
| 10 Nov 2005 | USD | 24.13 | 24.29 | 24.13 | 24.28 | 24.28 | +0.12 (+0.50%) | 58,200 |
| 9 Nov 2005 | USD | 24.3 | 24.3 | 24.1 | 24.16 | 24.16 | -0.22 (-0.90%) | 49,500 |
