| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | USD | 23.4 | 23.65 | 23.05 | 23.19 | 23.19 | -0.24 (-1.02%) | 48,100 |
| 12 Dec 2005 | USD | 23.65 | 23.67 | 23.3 | 23.43 | 23.43 | -0.15 (-0.64%) | 36,800 |
| 9 Dec 2005 | USD | 23.49 | 23.58 | 23.35 | 23.58 | 23.58 | +0.13 (+0.55%) | 20,000 |
| 8 Dec 2005 | USD | 23.45 | 23.55 | 22.75 | 23.45 | 23.45 | -0.05 (-0.21%) | 59,400 |
| 7 Dec 2005 | USD | 23.54 | 23.54 | 23.36 | 23.5 | 23.5 | -0.04 (-0.17%) | 35,400 |
| 6 Dec 2005 | USD | 23.55 | 23.65 | 23.28 | 23.54 | 23.54 | -0.06 (-0.25%) | 29,400 |
| 5 Dec 2005 | USD | 23.4 | 23.6 | 23.35 | 23.6 | 23.6 | 0.0 (0.0%) | 25,600 |
| 2 Dec 2005 | USD | 23.1 | 23.79 | 23.04 | 23.6 | 23.6 | +0.45 (+1.94%) | 56,500 |
| 1 Dec 2005 | USD | 23.28 | 23.28 | 22.89 | 23.15 | 23.15 | -0.1 (-0.43%) | 26,000 |
| 30 Nov 2005 | USD | 23.29 | 23.3 | 23.05 | 23.25 | 23.25 | -0.05 (-0.21%) | 29,700 |
| 29 Nov 2005 | USD | 23.55 | 23.65 | 23.05 | 23.3 | 23.3 | -0.2 (-0.85%) | 66,500 |
| 28 Nov 2005 | USD | 23.55 | 23.6 | 23.15 | 23.5 | 23.5 | 0.0 (0.0%) | 25,700 |
| 25 Nov 2005 | USD | 23.4 | 23.5 | 23.4 | 23.5 | 23.5 | +0.15 (+0.64%) | 6,500 |
| 24 Nov 2005 | USD | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 23 | 23.39 | 23 | 23.35 | 23.35 | +0.15 (+0.65%) | 37,500 |
| 22 Nov 2005 | USD | 22.45 | 23.2 | 22.45 | 23.2 | 23.2 | +0.61 (+2.70%) | 55,300 |
| 21 Nov 2005 | USD | 23.1 | 23.1 | 22.4 | 22.59 | 22.59 | -0.36 (-1.57%) | 65,900 |
| 18 Nov 2005 | USD | 22.78 | 22.95 | 22.6 | 22.95 | 22.95 | -0.03 (-0.13%) | 34,100 |
| 17 Nov 2005 | USD | 23 | 23.05 | 22.25 | 22.98 | 22.98 | +0.07 (+0.31%) | 54,000 |
| 16 Nov 2005 | USD | 23.31 | 23.4 | 22.75 | 22.91 | 22.91 | -0.59 (-2.51%) | 38,800 |
| 15 Nov 2005 | USD | 23.95 | 23.95 | 23.4 | 23.5 | 23.5 | -0.25 (-1.05%) | 13,900 |
| 14 Nov 2005 | USD | 23.95 | 23.95 | 23.51 | 23.75 | 23.75 | -0.08 (-0.34%) | 26,000 |
| 11 Nov 2005 | USD | 23.86 | 24.15 | 23.73 | 23.83 | 23.83 | +0.07 (+0.29%) | 15,700 |
| 10 Nov 2005 | USD | 24.22 | 24.339 | 23.69 | 23.76 | 23.76 | -0.47 (-1.94%) | 30,300 |
| 9 Nov 2005 | USD | 24.45 | 24.49 | 24 | 24.23 | 24.23 | +0.03 (+0.12%) | 28,300 |
| 8 Nov 2005 | USD | 24.12 | 24.2 | 24.05 | 24.2 | 24.2 | +0.15 (+0.62%) | 15,100 |
| 7 Nov 2005 | USD | 24.15 | 24.15 | 24 | 24.05 | 24.05 | -0.05 (-0.21%) | 14,900 |
| 4 Nov 2005 | USD | 24 | 24.2 | 23.9501 | 24.1 | 24.1 | +0.05 (+0.21%) | 12,700 |
| 3 Nov 2005 | USD | 23.8 | 24.05 | 23.75 | 24.05 | 24.05 | +0.35 (+1.48%) | 11,100 |
| 2 Nov 2005 | USD | 23.15 | 23.8 | 23.1 | 23.7 | 23.7 | +0.45 (+1.94%) | 49,400 |
