| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | USD | 25.6 | 26.95 | 25.5 | 26.83 | 26.83 | +1 (+3.87%) | 56,700 |
| 8 Dec 2005 | USD | 25.91 | 26 | 25.042 | 25.83 | 25.83 | -0.57 (-2.16%) | 59,100 |
| 7 Dec 2005 | USD | 26.61 | 26.75 | 26.28 | 26.4 | 26.4 | -0.46 (-1.71%) | 18,600 |
| 6 Dec 2005 | USD | 26.44 | 27.23 | 26.3025 | 26.86 | 26.86 | +0.41 (+1.55%) | 42,900 |
| 5 Dec 2005 | USD | 26.1 | 26.49 | 25.95 | 26.45 | 26.45 | -0.11 (-0.41%) | 25,400 |
| 2 Dec 2005 | USD | 26.05 | 26.6 | 26.05 | 26.56 | 26.56 | +0.18 (+0.68%) | 28,700 |
| 1 Dec 2005 | USD | 25.3 | 26.6 | 25.3 | 26.38 | 26.38 | +1.33 (+5.31%) | 140,000 |
| 30 Nov 2005 | USD | 24.38 | 25.5 | 24.38 | 25.05 | 25.05 | +0.67 (+2.75%) | 140,700 |
| 29 Nov 2005 | USD | 23.75 | 24.75 | 23.75 | 24.38 | 24.38 | +0.73 (+3.09%) | 65,200 |
| 28 Nov 2005 | USD | 23.68 | 23.75 | 23.62 | 23.65 | 23.65 | +0.05 (+0.21%) | 29,100 |
| 25 Nov 2005 | USD | 23.56 | 23.63 | 23.5 | 23.6 | 23.6 | +0.01 (+0.04%) | 27,200 |
| 24 Nov 2005 | USD | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 23.4 | 23.7 | 23.4 | 23.59 | 23.59 | +0.37 (+1.59%) | 40,700 |
| 22 Nov 2005 | USD | 23.84 | 23.9 | 23.16 | 23.22 | 23.22 | -0.52 (-2.19%) | 61,000 |
| 21 Nov 2005 | USD | 22.5 | 24 | 22.5 | 23.74 | 23.74 | +1.49 (+6.70%) | 199,000 |
| 18 Nov 2005 | USD | 22.37 | 22.4499 | 22.25 | 22.25 | 22.25 | -0.02 (-0.09%) | 58,900 |
| 17 Nov 2005 | USD | 21.75 | 22.35 | 21.75 | 22.27 | 22.27 | +0.62 (+2.86%) | 46,000 |
| 16 Nov 2005 | USD | 21.74 | 21.8 | 21.6 | 21.65 | 21.65 | -0.06 (-0.28%) | 51,900 |
| 15 Nov 2005 | USD | 21.65 | 21.789 | 21.6 | 21.71 | 21.71 | +0.07 (+0.32%) | 91,400 |
| 14 Nov 2005 | USD | 21.97 | 22.04 | 21.5 | 21.64 | 21.64 | -0.26 (-1.19%) | 52,600 |
| 11 Nov 2005 | USD | 21.15 | 22 | 21.15 | 21.9 | 21.9 | +0.91 (+4.34%) | 32,400 |
| 10 Nov 2005 | USD | 20.9 | 22.2 | 20.85 | 20.99 | 20.99 | +0.09 (+0.43%) | 86,600 |
| 9 Nov 2005 | USD | 20.2 | 20.96 | 20.15 | 20.9 | 20.9 | +0.8 (+3.98%) | 33,000 |
| 8 Nov 2005 | USD | 20.46 | 20.46 | 20.03 | 20.1 | 20.1 | -0.35 (-1.71%) | 41,300 |
| 7 Nov 2005 | USD | 20.39 | 20.6 | 20.24 | 20.45 | 20.45 | +0.06 (+0.29%) | 18,600 |
| 4 Nov 2005 | USD | 20.45 | 20.5 | 20.25 | 20.39 | 20.39 | -0.01 (-0.05%) | 14,000 |
| 3 Nov 2005 | USD | 20.35 | 20.6 | 20.31 | 20.4 | 20.4 | +0.15 (+0.74%) | 37,500 |
| 2 Nov 2005 | USD | 20.16 | 20.25 | 19.95 | 20.25 | 20.25 | +0.09 (+0.45%) | 12,100 |
| 1 Nov 2005 | USD | 20.5 | 20.5 | 20.15 | 20.16 | 20.16 | -0.22 (-1.08%) | 15,500 |
| 31 Oct 2005 | USD | 20.15 | 20.6 | 20.15 | 20.38 | 20.38 | +0.28 (+1.39%) | 20,800 |
