| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | USD | 24.51 | 24.8 | 24.1 | 24.15 | 24.15 | -0.36 (-1.47%) | 248,700 |
| 9 Dec 2005 | USD | 24.75 | 24.98 | 24.51 | 24.51 | 24.51 | -0.34 (-1.37%) | 231,300 |
| 8 Dec 2005 | USD | 24.82 | 24.89 | 24.55 | 24.85 | 24.85 | -0.08 (-0.32%) | 178,700 |
| 7 Dec 2005 | USD | 24.71 | 25.25 | 24.71 | 24.93 | 24.93 | +0.07 (+0.28%) | 148,000 |
| 6 Dec 2005 | USD | 24.56 | 25.02 | 24.56 | 24.86 | 24.86 | +0.08 (+0.32%) | 202,300 |
| 5 Dec 2005 | USD | 25.35 | 25.5 | 24.65 | 24.78 | 24.78 | -0.47 (-1.86%) | 246,300 |
| 2 Dec 2005 | USD | 25.69 | 25.69 | 25.18 | 25.25 | 25.25 | -0.4 (-1.56%) | 161,400 |
| 1 Dec 2005 | USD | 25.66 | 25.71 | 25.51 | 25.65 | 25.65 | 0.0 (0.0%) | 129,800 |
| 30 Nov 2005 | USD | 25.85 | 25.85 | 25.5 | 25.65 | 25.65 | -0.07 (-0.27%) | 156,200 |
| 29 Nov 2005 | USD | 25.65 | 25.95 | 25.5 | 25.72 | 25.72 | +0.12 (+0.47%) | 150,800 |
| 28 Nov 2005 | USD | 25.7 | 25.96 | 25.55 | 25.6 | 25.6 | -0.22 (-0.85%) | 158,600 |
| 25 Nov 2005 | USD | 26.01 | 26.01 | 25.61 | 25.82 | 25.82 | -0.16 (-0.62%) | 78,200 |
| 24 Nov 2005 | USD | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 25.94 | 26.19 | 25.6 | 25.98 | 25.98 | +0.48 (+1.88%) | 267,700 |
| 22 Nov 2005 | USD | 26 | 26 | 25.2 | 25.5 | 25.5 | 0.0 (0.0%) | 223,900 |
| 21 Nov 2005 | USD | 26.1 | 26.1 | 25.32 | 25.5 | 25.5 | +0.19 (+0.75%) | 292,500 |
| 18 Nov 2005 | USD | 25.7 | 25.85 | 24.99 | 25.31 | 25.31 | -0.55 (-2.13%) | 342,800 |
| 17 Nov 2005 | USD | 24 | 26.0199 | 23.751 | 25.86 | 25.86 | +0.86 (+3.44%) | 266,800 |
| 16 Nov 2005 | USD | 25 | 25.3999 | 24.95 | 25 | 25 | -0.15 (-0.60%) | 197,800 |
| 15 Nov 2005 | USD | 26 | 26.1 | 25.02 | 25.15 | 25.15 | -0.82 (-3.16%) | 260,900 |
| 14 Nov 2005 | USD | 26 | 26.2 | 25.76 | 25.97 | 25.97 | -0.03 (-0.12%) | 129,300 |
| 11 Nov 2005 | USD | 25.95 | 26.15 | 25.81 | 26 | 26 | +0.1 (+0.39%) | 145,900 |
| 10 Nov 2005 | USD | 26.52 | 26.58 | 25.8701 | 25.9 | 25.9 | -0.42 (-1.60%) | 186,500 |
| 9 Nov 2005 | USD | 27 | 27.14 | 26.29 | 26.32 | 26.32 | -0.68 (-2.52%) | 206,500 |
| 8 Nov 2005 | USD | 27 | 27.23 | 26.75 | 27 | 27 | +0.55 (+2.08%) | 235,300 |
| 7 Nov 2005 | USD | 26.1 | 27.85 | 26.1 | 26.45 | 26.45 | +0.15 (+0.57%) | 307,400 |
| 4 Nov 2005 | USD | 24.6 | 26.99 | 24.6 | 26.3 | 26.3 | +2.15 (+8.90%) | 732,200 |
| 3 Nov 2005 | USD | 25.5 | 25.87 | 23.51 | 24.15 | 24.15 | -1.78 (-6.86%) | 843,900 |
| 2 Nov 2005 | USD | 26.47 | 26.81 | 25.6 | 25.93 | 25.93 | -1.15 (-4.25%) | 454,700 |
| 1 Nov 2005 | USD | 28.17 | 28.17 | 26.84 | 27.08 | 27.08 | -1.03 (-3.66%) | 239,400 |
