| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | USD | 29.4 | 29.4 | 29.15 | 29.15 | 29.15 | -0.25 (-0.85%) | 9,833 |
| 1 Dec 2005 | USD | 29.31 | 29.4 | 29.3 | 29.4 | 29.4 | +0.08 (+0.27%) | 3,250 |
| 30 Nov 2005 | USD | 29.35 | 29.44 | 28.4 | 29.32 | 29.32 | -0.03 (-0.10%) | 72,240 |
| 29 Nov 2005 | USD | 29.25 | 29.5 | 29.25 | 29.35 | 29.35 | +0.1 (+0.34%) | 13,950 |
| 28 Nov 2005 | USD | 29 | 30.5 | 29 | 29.25 | 29.25 | +0.75 (+2.63%) | 188,821 |
| 25 Nov 2005 | USD | 28.49 | 28.5 | 28.49 | 28.5 | 28.5 | +0.04 (+0.14%) | 2,400 |
| 24 Nov 2005 | USD | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 26 | 28.46 | 25.95 | 28.46 | 28.46 | +2.96 (+11.61%) | 94,414 |
| 22 Nov 2005 | USD | 25.45 | 26 | 25.45 | 25.5 | 25.5 | +0.25 (+0.99%) | 2,750 |
| 21 Nov 2005 | USD | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
| 18 Nov 2005 | USD | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
| 17 Nov 2005 | USD | 25 | 25.25 | 25 | 25.25 | 25.25 | +0.25 (+1%) | 700 |
| 16 Nov 2005 | USD | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 30,000 |
| 15 Nov 2005 | USD | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | USD | 25 | 25.25 | 25 | 25 | 25 | 0.0 (0.0%) | 49,700 |
| 11 Nov 2005 | USD | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 700 |
| 10 Nov 2005 | USD | 25 | 25 | 25 | 25 | 25 | +0.5 (+2.04%) | 1,100 |
| 9 Nov 2005 | USD | 24.5 | 24.5 | 24.47 | 24.5 | 24.5 | 0.0 (0.0%) | 212,500 |
| 8 Nov 2005 | USD | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
| 7 Nov 2005 | USD | 24.5 | 24.5 | 24.47 | 24.5 | 24.5 | 0.0 (0.0%) | 70,000 |
| 4 Nov 2005 | USD | 24.5 | 24.52 | 24.45 | 24.5 | 24.5 | 0.0 (0.0%) | 77,500 |
| 3 Nov 2005 | USD | 24.5 | 24.5 | 24.45 | 24.5 | 24.5 | +0.05 (+0.20%) | 66,800 |
| 2 Nov 2005 | USD | 24.5 | 24.55 | 24.4 | 24.45 | 24.45 | -0.05 (-0.20%) | 31,200 |
| 1 Nov 2005 | USD | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 4,900 |
| 31 Oct 2005 | USD | 24.05 | 24.5 | 24 | 24.5 | 24.5 | +0.5 (+2.08%) | 40,900 |
| 28 Oct 2005 | USD | 23.5 | 24 | 23.5 | 24 | 24 | +0.75 (+3.23%) | 6,900 |
| 27 Oct 2005 | USD | 23.5 | 23.5 | 23 | 23.25 | 23.25 | +0.15 (+0.65%) | 97,100 |
| 26 Oct 2005 | USD | 23 | 23.1 | 23 | 23.1 | 23.1 | +0.35 (+1.54%) | 502 |
| 25 Oct 2005 | USD | 22 | 22.75 | 22 | 22.75 | 22.75 | +1 (+4.60%) | 1,200 |
| 24 Oct 2005 | USD | 22 | 22 | 21 | 21.75 | 21.75 | -1.25 (-5.43%) | 4,400 |
