| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 19.7 | 20.05 | 19.7 | 19.7 | 19.7 | -0.05 (-0.25%) | 142,891 |
| 6 Dec 2005 | USD | 19.75 | 20.05 | 19.75 | 19.75 | 19.75 | -0.1 (-0.50%) | 161,801 |
| 5 Dec 2005 | USD | 19.85 | 20.25 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 90,196 |
| 2 Dec 2005 | USD | 19.85 | 20.05 | 19.75 | 19.85 | 19.85 | +0.05 (+0.25%) | 89,475 |
| 1 Dec 2005 | USD | 19.8 | 20.1 | 19.8 | 19.8 | 19.8 | +0.3 (+1.54%) | 69,390 |
| 30 Nov 2005 | USD | 19.5 | 20 | 19.5 | 19.5 | 19.5 | -0.1 (-0.51%) | 116,495 |
| 29 Nov 2005 | USD | 19.6 | 19.9 | 19.6 | 19.6 | 19.6 | -0.3 (-1.51%) | 77,336 |
| 28 Nov 2005 | USD | 19.9 | 20 | 19.6 | 19.9 | 19.9 | 0.0 (0.0%) | 51,686 |
| 25 Nov 2005 | USD | 19.9 | 20.245 | 19.75 | 19.9 | 19.9 | 0.0 (0.0%) | 89,498 |
| 24 Nov 2005 | USD | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 19.9 | 20.15 | 19.9 | 19.9 | 19.9 | +0.3 (+1.53%) | 68,165 |
| 22 Nov 2005 | USD | 19.6 | 19.95 | 19.55 | 19.6 | 19.6 | -0.45 (-2.24%) | 112,894 |
| 21 Nov 2005 | USD | 20.05 | 20.3 | 19.95 | 20.05 | 20.05 | +0.3 (+1.52%) | 136,426 |
| 18 Nov 2005 | USD | 19.75 | 20.2 | 19.7 | 19.75 | 19.75 | 0.0 (0.0%) | 969,519 |
| 17 Nov 2005 | USD | 19.75 | 20.1 | 19.65 | 19.75 | 19.75 | +0.15 (+0.77%) | 51,477 |
| 16 Nov 2005 | USD | 19.6 | 19.95 | 19.6 | 19.6 | 19.6 | -0.4 (-2%) | 42,333 |
| 15 Nov 2005 | USD | 20 | 20.55 | 20 | 20 | 20 | -0.35 (-1.72%) | 42,295 |
| 14 Nov 2005 | USD | 20.35 | 20.7 | 20.3349 | 20.35 | 20.35 | +0.1 (+0.49%) | 94,015 |
| 11 Nov 2005 | USD | 20.25 | 20.78 | 20.2 | 20.25 | 20.25 | -0.05 (-0.25%) | 59,979 |
| 10 Nov 2005 | USD | 20.3 | 20.65 | 20.25 | 20.3 | 20.3 | +0.5 (+2.53%) | 40,319 |
| 9 Nov 2005 | USD | 19.8 | 20.15 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 120,952 |
| 8 Nov 2005 | USD | 19.8 | 20.2 | 19.637 | 19.8 | 19.8 | -0.35 (-1.74%) | 62,390 |
| 7 Nov 2005 | USD | 20.15 | 20.3 | 20 | 20.15 | 20.15 | -0.2 (-0.98%) | 82,573 |
| 4 Nov 2005 | USD | 20.35 | 20.45 | 19.95 | 20.35 | 20.35 | +0.3 (+1.50%) | 190,232 |
| 3 Nov 2005 | USD | 20.05 | 20.05 | 19.8 | 20.05 | 20.05 | +0.25 (+1.26%) | 144,985 |
| 2 Nov 2005 | USD | 19.8 | 19.9 | 19.55 | 19.8 | 19.8 | +0.3 (+1.54%) | 42,535 |
| 1 Nov 2005 | USD | 19.5 | 19.85 | 19.5 | 19.5 | 19.5 | -0.15 (-0.76%) | 43,845 |
| 31 Oct 2005 | USD | 19.65 | 19.9 | 19 | 19.65 | 19.65 | +0.1 (+0.51%) | 31,007 |
| 28 Oct 2005 | USD | 19.55 | 19.9418 | 19.396 | 19.55 | 19.55 | +0.1 (+0.51%) | 365,265 |
| 27 Oct 2005 | USD | 19.45 | 19.75 | 19.45 | 19.45 | 19.45 | -0.2 (-1.02%) | 147,205 |
