| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | USD | 28.8837 | 28.8837 | 27.2041 | 28.0139 | 18.3457 | -0.75 (-2.61%) | 233,598 |
| 22 Dec 2005 | USD | 28.7337 | 28.9437 | 28.2238 | 28.7637 | 18.8367 | -0.04 (-0.14%) | 99,986 |
| 21 Dec 2005 | USD | 28.9037 | 29.1236 | 27.8939 | 28.8037 | 18.8629 | -0.21 (-0.72%) | 357,412 |
| 20 Dec 2005 | USD | 30.0934 | 30.2174 | 28.9637 | 29.0137 | 19.0005 | -1.02 (-3.40%) | 286,567 |
| 19 Dec 2005 | USD | 30.9832 | 30.9932 | 29.5235 | 30.0334 | 19.6682 | -0.74 (-2.40%) | 375,277 |
| 16 Dec 2005 | USD | 29.9435 | 30.8233 | 28.7737 | 30.7733 | 20.1528 | +2.38 (+8.38%) | 1,173,318 |
| 15 Dec 2005 | USD | 29.0936 | 29.3936 | 27.594 | 28.3938 | 18.5945 | +0.3 (+1.07%) | 267,246 |
| 14 Dec 2005 | USD | 29.2386 | 29.2436 | 26.5942 | 28.0939 | 18.3981 | +0.27 (+0.97%) | 317,489 |
| 13 Dec 2005 | USD | 28.3838 | 28.3838 | 27.6939 | 27.8239 | 18.2213 | +0.22 (+0.80%) | 91,568 |
| 12 Dec 2005 | USD | 28.0839 | 29.1336 | 27.494 | 27.604 | 18.0773 | +0.18 (+0.66%) | 241,369 |
| 9 Dec 2005 | USD | 26.3942 | 27.8939 | 26.2443 | 27.424 | 17.9594 | +1.28 (+4.89%) | 182,289 |
| 8 Dec 2005 | USD | 25.3445 | 26.9941 | 25.2145 | 26.1443 | 17.1213 | +1.15 (+4.60%) | 229,167 |
| 7 Dec 2005 | USD | 25.6844 | 25.6844 | 24.7446 | 24.9945 | 16.3684 | +0.58 (+2.37%) | 321,315 |
| 6 Dec 2005 | USD | 25.4644 | 25.4844 | 24.2947 | 24.4147 | 15.9887 | -0.62 (-2.48%) | 200,509 |
| 5 Dec 2005 | USD | 25.9943 | 25.9943 | 24.7746 | 25.0345 | 16.3946 | -0.64 (-2.49%) | 171,671 |
| 2 Dec 2005 | USD | 25.7144 | 26.2443 | 25.2645 | 25.6744 | 16.8136 | +0.24 (+0.94%) | 101,232 |
| 1 Dec 2005 | USD | 25.2245 | 25.9943 | 24.7146 | 25.4344 | 16.6565 | +0.44 (+1.76%) | 148,023 |
| 30 Nov 2005 | USD | 24.9445 | 25.1945 | 24.7446 | 24.9945 | 16.3684 | +0.22 (+0.89%) | 109,354 |
| 29 Nov 2005 | USD | 25.5644 | 25.7144 | 24.7646 | 24.7746 | 16.2244 | -0.38 (-1.51%) | 271,197 |
| 28 Nov 2005 | USD | 27.384 | 27.394 | 25.0545 | 25.1545 | 16.4731 | -0.84 (-3.23%) | 376,168 |
| 25 Nov 2005 | USD | 25.9943 | 26.7242 | 25.4644 | 25.9943 | 17.0231 | +0.864 (+3.44%) | 71,101 |
| 24 Nov 2005 | USD | 25.13 | 25.13 | 25.13 | 25.13 | 16.4571 | -0.004 (-0.02%) | 0 |
| 23 Nov 2005 | USD | 25.1445 | 25.5744 | 25.0145 | 25.1345 | 16.4601 | +0.04 (+0.16%) | 509,950 |
| 22 Nov 2005 | USD | 26.7242 | 26.7242 | 25.0245 | 25.0945 | 16.4339 | -1.5 (-5.64%) | 375,879 |
| 21 Nov 2005 | USD | 27.0941 | 27.9439 | 25.7444 | 26.5942 | 17.416 | -0.5 (-1.85%) | 571,727 |
| 18 Nov 2005 | USD | 25.5444 | 27.504 | 24.7946 | 27.0941 | 17.7434 | +1.65 (+6.48%) | 2,155,254 |
| 17 Nov 2005 | USD | 27.9939 | 28.0039 | 24.8046 | 25.4444 | 16.663 | 0.0 (0.0%) | 10,565,580 |
