| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | USD | 25.21 | 25.4 | 24.87 | 25.3 | 25.3 | +0.09 (+0.36%) | 307,200 |
| 29 Dec 2005 | USD | 25.25 | 25.45 | 25.15 | 25.21 | 25.21 | +0.09 (+0.36%) | 368,100 |
| 28 Dec 2005 | USD | 25.8 | 25.85 | 25.05 | 25.12 | 25.12 | -0.79 (-3.05%) | 661,300 |
| 27 Dec 2005 | USD | 26.97 | 27 | 25.81 | 25.91 | 25.91 | -0.86 (-3.21%) | 1,004,500 |
| 26 Dec 2005 | USD | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 24.7 | 27.08 | 24.66 | 26.77 | 26.77 | +2.44 (+10.03%) | 1,864,200 |
| 22 Dec 2005 | USD | 23.05 | 24.43 | 23 | 24.33 | 24.33 | +1.33 (+5.78%) | 557,800 |
| 21 Dec 2005 | USD | 23.61 | 23.7 | 22.57 | 23 | 23 | -0.33 (-1.41%) | 621,000 |
| 20 Dec 2005 | USD | 23.52 | 23.61 | 23.2 | 23.33 | 23.33 | -0.12 (-0.51%) | 493,800 |
| 19 Dec 2005 | USD | 24.5 | 24.8 | 22.98 | 23.45 | 23.45 | -1 (-4.09%) | 656,200 |
| 16 Dec 2005 | USD | 24.66 | 24.82 | 24.31 | 24.45 | 24.45 | -0.2 (-0.81%) | 291,600 |
| 15 Dec 2005 | USD | 24.3 | 25.04 | 24.3 | 24.65 | 24.65 | +0.43 (+1.78%) | 421,100 |
| 14 Dec 2005 | USD | 23.75 | 24.27 | 23.61 | 24.22 | 24.22 | +0.52 (+2.19%) | 455,600 |
| 13 Dec 2005 | USD | 23.56 | 24.19 | 23.45 | 23.7 | 23.7 | +0.08 (+0.34%) | 1,006,300 |
| 12 Dec 2005 | USD | 23.43 | 23.79 | 23.35 | 23.62 | 23.62 | +0.31 (+1.33%) | 416,400 |
| 9 Dec 2005 | USD | 23.4 | 23.7 | 23 | 23.31 | 23.31 | -0.03 (-0.13%) | 234,000 |
| 8 Dec 2005 | USD | 23.1 | 23.43 | 23.08 | 23.34 | 23.34 | +0.18 (+0.78%) | 235,600 |
| 7 Dec 2005 | USD | 23.61 | 23.74 | 22.88 | 23.16 | 23.16 | -0.53 (-2.24%) | 368,300 |
| 6 Dec 2005 | USD | 23.3 | 23.8 | 23 | 23.69 | 23.69 | +0.39 (+1.67%) | 568,300 |
| 5 Dec 2005 | USD | 24.2 | 24.25 | 23.04 | 23.3 | 23.3 | -0.9 (-3.72%) | 737,300 |
| 2 Dec 2005 | USD | 24.35 | 25.1 | 23.72 | 24.2 | 24.2 | +0.95 (+4.09%) | 2,442,600 |
| 1 Dec 2005 | USD | 23.05 | 23.49 | 22.15 | 23.25 | 23.25 | +0.35 (+1.53%) | 530,300 |
| 30 Nov 2005 | USD | 22.66 | 23.05 | 21.7 | 22.9 | 22.9 | +0.23 (+1.01%) | 609,300 |
| 29 Nov 2005 | USD | 23 | 23.05 | 22.2 | 22.67 | 22.67 | -0.18 (-0.79%) | 406,700 |
| 28 Nov 2005 | USD | 23.3 | 23.3 | 22.63 | 22.85 | 22.85 | -0.31 (-1.34%) | 231,700 |
| 25 Nov 2005 | USD | 22.8 | 23.32 | 22.52 | 23.16 | 23.16 | +0.31 (+1.36%) | 58,500 |
| 24 Nov 2005 | USD | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 23.25 | 23.25 | 22.8 | 22.85 | 22.85 | -0.5 (-2.14%) | 220,100 |
| 22 Nov 2005 | USD | 23.79 | 23.79 | 23.25 | 23.35 | 23.35 | -0.44 (-1.85%) | 202,500 |
| 21 Nov 2005 | USD | 23.8 | 24.02 | 23.4 | 23.79 | 23.79 | +0.09 (+0.38%) | 163,000 |
