| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | USD | 31 | 31 | 30.6 | 30.65 | 15.325 | -0.57 (-1.83%) | 5,700 |
| 8 Dec 2005 | USD | 31.3 | 31.3 | 31 | 31.22 | 15.61 | -0.18 (-0.57%) | 4,000 |
| 7 Dec 2005 | USD | 31.75 | 31.77 | 31.4 | 31.4 | 15.7 | -0.55 (-1.72%) | 3,000 |
| 6 Dec 2005 | USD | 31.77 | 32.1 | 31.55 | 31.95 | 15.975 | +0.08 (+0.25%) | 15,700 |
| 5 Dec 2005 | USD | 31.76 | 32.15 | 31.63 | 31.87 | 15.935 | -0.09 (-0.28%) | 8,500 |
| 2 Dec 2005 | USD | 32.05 | 32.05 | 31.9 | 31.96 | 15.98 | -0.29 (-0.90%) | 2,400 |
| 1 Dec 2005 | USD | 31.3 | 32.7 | 31.2 | 32.25 | 16.125 | +0.7 (+2.22%) | 11,300 |
| 30 Nov 2005 | USD | 31.65 | 31.75 | 31.5 | 31.55 | 15.775 | -0.03 (-0.09%) | 1,800 |
| 29 Nov 2005 | USD | 31.58 | 31.59 | 31.58 | 31.58 | 15.79 | -0.07 (-0.22%) | 1,400 |
| 28 Nov 2005 | USD | 31.92 | 31.92 | 31.57 | 31.65 | 15.825 | -0.02 (-0.06%) | 6,200 |
| 25 Nov 2005 | USD | 31.33 | 31.68 | 31.33 | 31.67 | 15.835 | +0.33 (+1.05%) | 1,600 |
| 24 Nov 2005 | USD | 31.34 | 31.34 | 31.34 | 31.34 | 15.67 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 31.59 | 31.6 | 31.3 | 31.34 | 15.67 | -0.26 (-0.82%) | 8,500 |
| 22 Nov 2005 | USD | 31.75 | 31.89 | 31.55 | 31.6 | 15.8 | -0.26 (-0.82%) | 3,800 |
| 21 Nov 2005 | USD | 31.85 | 31.949 | 31.66 | 31.86 | 15.93 | -0.04 (-0.13%) | 2,900 |
| 18 Nov 2005 | USD | 31.15 | 31.9 | 30.97 | 31.9 | 15.95 | +0.9 (+2.90%) | 5,100 |
| 17 Nov 2005 | USD | 29.8 | 31 | 29.8 | 31 | 15.5 | +1.1 (+3.68%) | 9,100 |
| 16 Nov 2005 | USD | 30.1 | 30.39 | 29.9 | 29.9 | 14.95 | -0.25 (-0.83%) | 8,000 |
| 15 Nov 2005 | USD | 31.8 | 31.88 | 30.15 | 30.15 | 15.075 | -1.7 (-5.34%) | 10,800 |
| 14 Nov 2005 | USD | 32.71 | 32.79 | 31.7 | 31.85 | 15.925 | -1.06 (-3.22%) | 11,400 |
| 11 Nov 2005 | USD | 33.0601 | 33.16 | 32.855 | 32.91 | 16.455 | -0.29 (-0.87%) | 4,700 |
| 10 Nov 2005 | USD | 32.9 | 33.35 | 32.8001 | 33.2 | 16.6 | +0.28 (+0.85%) | 6,200 |
| 9 Nov 2005 | USD | 32.9 | 32.92 | 32.77 | 32.92 | 16.46 | -0.08 (-0.24%) | 3,300 |
| 8 Nov 2005 | USD | 33 | 33.1 | 32.88 | 33 | 16.5 | -0.05 (-0.15%) | 1,200 |
| 7 Nov 2005 | USD | 32.65 | 33.05 | 32.33 | 33.05 | 16.525 | +0.3 (+0.92%) | 16,100 |
| 4 Nov 2005 | USD | 33.15 | 33.2 | 32.75 | 32.75 | 16.375 | -0.51 (-1.53%) | 3,500 |
| 3 Nov 2005 | USD | 32.55 | 33.47 | 32.55 | 33.26 | 16.63 | +0.84 (+2.59%) | 8,600 |
| 2 Nov 2005 | USD | 31.26 | 32.42 | 31.26 | 32.42 | 16.21 | +1.12 (+3.58%) | 7,100 |
| 1 Nov 2005 | USD | 31.28 | 31.31 | 31.15 | 31.3 | 15.65 | -0.01 (-0.03%) | 8,100 |
| 31 Oct 2005 | USD | 31.15 | 31.5 | 31.12 | 31.31 | 15.655 | +0.23 (+0.74%) | 10,600 |
