| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | USD | 18.9022 | 18.9705 | 17.716 | 17.7246 | 8.8623 | -1.28 (-6.74%) | 5,999,306 |
| 29 Nov 2005 | USD | 19.3972 | 19.3972 | 18.8254 | 19.0046 | 9.5023 | -0.247 (-1.29%) | 2,046,778 |
| 28 Nov 2005 | USD | 19.6361 | 19.7129 | 19.2009 | 19.2521 | 9.626 | -0.401 (-2.04%) | 817,700 |
| 25 Nov 2005 | USD | 19.6276 | 19.7982 | 19.5593 | 19.6532 | 9.8266 | +0.068 (+0.35%) | 651,946 |
| 24 Nov 2005 | USD | 19.5849 | 19.5849 | 19.5849 | 19.5849 | 9.7925 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 19.8409 | 19.8836 | 19.4996 | 19.5849 | 9.7925 | -0.341 (-1.71%) | 1,631,814 |
| 22 Nov 2005 | USD | 19.9348 | 20.0969 | 19.8751 | 19.9263 | 9.9632 | -0.128 (-0.64%) | 663,444 |
| 21 Nov 2005 | USD | 19.9433 | 20.1311 | 19.9433 | 20.0543 | 10.0272 | -0.026 (-0.13%) | 2,914,572 |
| 18 Nov 2005 | USD | 19.8836 | 20.3103 | 19.8836 | 20.0799 | 10.0399 | +0.017 (+0.09%) | 1,488,814 |
| 17 Nov 2005 | USD | 19.8324 | 20.3188 | 19.8324 | 20.0628 | 10.0314 | +0.009 (+0.04%) | 572,630 |
| 16 Nov 2005 | USD | 19.9007 | 20.0628 | 19.6873 | 20.0543 | 10.0272 | -0.043 (-0.21%) | 2,109,146 |
| 15 Nov 2005 | USD | 20.4809 | 20.5834 | 19.9263 | 20.0969 | 10.0485 | -0.486 (-2.36%) | 1,824,492 |
| 14 Nov 2005 | USD | 20.3529 | 20.6346 | 20.3529 | 20.5834 | 10.2917 | +0.188 (+0.92%) | 1,361,222 |
| 11 Nov 2005 | USD | 20.609 | 20.882 | 20.114 | 20.3956 | 10.1978 | -0.213 (-1.04%) | 709,648 |
| 10 Nov 2005 | USD | 20.2932 | 20.6943 | 20.2932 | 20.609 | 10.3045 | +0.154 (+0.75%) | 1,539,320 |
| 9 Nov 2005 | USD | 20.4809 | 20.737 | 20.2335 | 20.4553 | 10.2277 | -0.154 (-0.75%) | 466,286 |
| 8 Nov 2005 | USD | 20.1396 | 20.737 | 20.1396 | 20.609 | 10.3045 | +0.222 (+1.09%) | 1,021,674 |
| 7 Nov 2005 | USD | 20.2676 | 20.4383 | 20.114 | 20.3871 | 10.1936 | +0.154 (+0.76%) | 621,178 |
| 4 Nov 2005 | USD | 20.242 | 20.4553 | 20.0884 | 20.2335 | 10.1167 | -0.034 (-0.17%) | 546,860 |
| 3 Nov 2005 | USD | 19.8068 | 20.3444 | 19.8068 | 20.2676 | 10.1338 | +0.35 (+1.76%) | 730,670 |
| 2 Nov 2005 | USD | 19.6276 | 20.0201 | 19.5422 | 19.9176 | 9.9588 | +0.171 (+0.86%) | 2,005,460 |
| 1 Nov 2005 | USD | 20.1225 | 20.3017 | 19.7129 | 19.747 | 9.8735 | -0.461 (-2.28%) | 1,313,740 |
| 31 Oct 2005 | USD | 19.9519 | 20.242 | 19.7129 | 20.2079 | 10.1039 | +0.307 (+1.54%) | 2,314,326 |
| 28 Oct 2005 | USD | 19.9092 | 20.1737 | 19.7044 | 19.9007 | 9.9504 | -0.034 (-0.17%) | 1,115,480 |
| 27 Oct 2005 | USD | 20.4383 | 20.6943 | 19.8836 | 19.9348 | 9.9674 | -0.512 (-2.50%) | 1,448,048 |
| 26 Oct 2005 | USD | 20.5663 | 20.8138 | 20.4383 | 20.4468 | 10.2234 | -0.29 (-1.40%) | 1,196,144 |
| 25 Oct 2005 | USD | 20.4468 | 20.8735 | 20.4468 | 20.737 | 10.3685 | -0.026 (-0.12%) | 626,638 |
| 24 Oct 2005 | USD | 20.37 | 20.7796 | 20.2676 | 20.7626 | 10.3813 | +0.29 (+1.42%) | 798,990 |
| 21 Oct 2005 | USD | 20.0969 | 20.5236 | 20.0373 | 20.4724 | 10.2362 | +0.367 (+1.82%) | 1,290,772 |
| 20 Oct 2005 | USD | 19.8153 | 20.3017 | 19.8153 | 20.1055 | 10.0527 | +0.213 (+1.07%) | 815,896 |
