| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | USD | 21.92 | 21.92 | 21.5 | 21.75 | 1,154.7528 | -0.17 (-0.78%) | 13,161 |
| 8 Dec 2005 | USD | 21.75 | 22.03 | 21.55 | 21.92 | 1,163.7785 | -0.39 (-1.75%) | 9,393 |
| 7 Dec 2005 | USD | 21.5 | 22.47 | 21.4 | 22.31 | 1,184.4844 | +0.99 (+4.64%) | 23,298 |
| 6 Dec 2005 | USD | 21 | 21.5 | 20.76 | 21.32 | 1,131.9232 | +0.15 (+0.71%) | 25,955 |
| 5 Dec 2005 | USD | 21.38 | 21.5 | 21.009 | 21.17 | 1,123.9594 | -0.1 (-0.47%) | 8,069 |
| 2 Dec 2005 | USD | 21 | 21.45 | 20.55 | 21.27 | 1,129.2686 | -0.23 (-1.07%) | 54,302 |
| 1 Dec 2005 | USD | 21.46 | 21.8 | 21.25 | 21.5 | 1,141.4798 | +0.23 (+1.08%) | 26,960 |
| 30 Nov 2005 | USD | 21.5 | 21.5 | 21 | 21.27 | 1,129.2686 | -0.23 (-1.07%) | 21,820 |
| 29 Nov 2005 | USD | 21.4601 | 21.53 | 21.4 | 21.5 | 1,141.4798 | -0.01 (-0.05%) | 15,911 |
| 28 Nov 2005 | USD | 21.5 | 21.8 | 21.44 | 21.51 | 1,142.0107 | +0.11 (+0.51%) | 38,379 |
| 25 Nov 2005 | USD | 21.05 | 21.79 | 20.09 | 21.4 | 1,136.1706 | +0.14 (+0.66%) | 8,551 |
| 24 Nov 2005 | USD | 21.26 | 21.26 | 21.26 | 21.26 | 1,128.7377 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 21.137 | 21.47 | 21.137 | 21.26 | 1,128.7377 | +0.01 (+0.05%) | 8,198 |
| 22 Nov 2005 | USD | 21.38 | 21.5 | 20.9 | 21.25 | 1,128.2068 | 0.0 (0.0%) | 14,663 |
| 21 Nov 2005 | USD | 21.55 | 21.58 | 20.975 | 21.25 | 1,128.2068 | -0.29 (-1.35%) | 7,236 |
| 18 Nov 2005 | USD | 20.79 | 22.25 | 20.79 | 21.54 | 1,143.6035 | +0.39 (+1.84%) | 16,761 |
| 17 Nov 2005 | USD | 20.42 | 22.68 | 20.42 | 21.15 | 1,122.8976 | +0.29 (+1.39%) | 18,511 |
| 16 Nov 2005 | USD | 21.3 | 21.3 | 20.81 | 20.86 | 1,107.5008 | -0.44 (-2.07%) | 21,881 |
| 15 Nov 2005 | USD | 21.29 | 21.5 | 21.05 | 21.3 | 1,130.8614 | -0.2 (-0.93%) | 19,708 |
| 14 Nov 2005 | USD | 21.35 | 21.8 | 18 | 21.5 | 1,141.4798 | -1.97 (-8.39%) | 107,336 |
| 11 Nov 2005 | USD | 23 | 23.67 | 23 | 23.47 | 1,246.0712 | +0.52 (+2.27%) | 11,737 |
| 10 Nov 2005 | USD | 22.9 | 23.1215 | 22.59 | 22.95 | 1,218.4633 | +0.05 (+0.22%) | 10,935 |
| 9 Nov 2005 | USD | 23.21 | 23.64 | 22.52 | 22.9 | 1,215.8087 | -0.54 (-2.30%) | 28,835 |
| 8 Nov 2005 | USD | 23.7885 | 23.89 | 23.02 | 23.44 | 1,244.4784 | -0.26 (-1.10%) | 28,747 |
| 7 Nov 2005 | USD | 23.6 | 23.87 | 23.16 | 23.7 | 1,258.2824 | -0.05 (-0.21%) | 34,275 |
| 4 Nov 2005 | USD | 23.58 | 24.1 | 23.4 | 23.75 | 1,260.937 | -0.35 (-1.45%) | 14,915 |
| 3 Nov 2005 | USD | 24.25 | 24.25 | 23.75 | 24.1 | 1,279.5192 | +0.26 (+1.09%) | 13,142 |
| 2 Nov 2005 | USD | 23.5 | 24.29 | 23.28 | 23.84 | 1,265.7153 | +0.75 (+3.25%) | 20,754 |
| 1 Nov 2005 | USD | 22.56 | 24.48 | 22.56 | 23.09 | 1,225.8962 | -0.86 (-3.59%) | 18,784 |
| 31 Oct 2005 | USD | 24.12 | 24.84 | 23.43 | 23.95 | 1,271.5554 | +0.25 (+1.05%) | 17,669 |
