| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | USD | 19.58 | 19.68 | 19.45 | 19.57 | 19.57 | +0.08 (+0.41%) | 121,200 |
| 21 Dec 2005 | USD | 19.6 | 19.65 | 19.46 | 19.49 | 19.49 | -0.11 (-0.56%) | 187,300 |
| 20 Dec 2005 | USD | 19.6 | 19.75 | 19.35 | 19.6 | 19.6 | +0.05 (+0.26%) | 181,400 |
| 19 Dec 2005 | USD | 19.89 | 19.93 | 19.5 | 19.55 | 19.55 | -0.25 (-1.26%) | 103,400 |
| 16 Dec 2005 | USD | 19.71 | 20 | 19.61 | 19.8 | 19.8 | +0.18 (+0.92%) | 189,000 |
| 15 Dec 2005 | USD | 19.49 | 19.8 | 19.43 | 19.62 | 19.62 | +0.07 (+0.36%) | 150,900 |
| 14 Dec 2005 | USD | 19.43 | 19.64 | 19.42 | 19.55 | 19.55 | +0.09 (+0.46%) | 113,400 |
| 13 Dec 2005 | USD | 19.55 | 19.65 | 19.4 | 19.46 | 19.46 | -0.06 (-0.31%) | 82,500 |
| 12 Dec 2005 | USD | 19.59 | 19.65 | 19.42 | 19.52 | 19.52 | -0.08 (-0.41%) | 89,400 |
| 9 Dec 2005 | USD | 19.51 | 19.64 | 19.42 | 19.6 | 19.6 | +0.06 (+0.31%) | 52,800 |
| 8 Dec 2005 | USD | 19.55 | 19.82 | 19.46 | 19.54 | 19.54 | -0.01 (-0.05%) | 79,300 |
| 7 Dec 2005 | USD | 19.6 | 19.94 | 19.5 | 19.55 | 19.55 | -0.11 (-0.56%) | 107,000 |
| 6 Dec 2005 | USD | 19.36 | 19.75 | 19.36 | 19.66 | 19.66 | +0.11 (+0.56%) | 114,300 |
| 5 Dec 2005 | USD | 19.5 | 19.59 | 19.31 | 19.55 | 19.55 | +0.14 (+0.72%) | 98,500 |
| 2 Dec 2005 | USD | 19.43 | 19.49 | 19.35 | 19.41 | 19.41 | +0.04 (+0.21%) | 71,100 |
| 1 Dec 2005 | USD | 19.5 | 19.68 | 19.37 | 19.37 | 19.37 | -0.01 (-0.05%) | 89,400 |
| 30 Nov 2005 | USD | 19.57 | 19.75 | 19.31 | 19.38 | 19.38 | -0.2 (-1.02%) | 238,600 |
| 29 Nov 2005 | USD | 19.6 | 19.96 | 19.3 | 19.58 | 19.58 | +0.15 (+0.77%) | 136,500 |
| 28 Nov 2005 | USD | 19.77 | 19.8 | 19.31 | 19.43 | 19.43 | -0.14 (-0.72%) | 199,700 |
| 25 Nov 2005 | USD | 19.7 | 19.79 | 19.5 | 19.57 | 19.57 | -0.03 (-0.15%) | 46,000 |
| 24 Nov 2005 | USD | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 19.5 | 19.77 | 19.42 | 19.6 | 19.6 | +0.06 (+0.31%) | 123,600 |
| 22 Nov 2005 | USD | 19.65 | 19.69 | 19.41 | 19.54 | 19.54 | -0.16 (-0.81%) | 246,100 |
| 21 Nov 2005 | USD | 19.98 | 19.99 | 19.65 | 19.7 | 19.7 | -0.21 (-1.05%) | 118,900 |
| 18 Nov 2005 | USD | 19.84 | 20.34 | 19.7 | 19.91 | 19.91 | +0.07 (+0.35%) | 110,700 |
| 17 Nov 2005 | USD | 19.96 | 20.02 | 19.73 | 19.84 | 19.84 | -0.15 (-0.75%) | 64,800 |
| 16 Nov 2005 | USD | 20.15 | 20.2 | 19.65 | 19.99 | 19.99 | -0.15 (-0.74%) | 105,900 |
| 15 Nov 2005 | USD | 20.04 | 20.3 | 20.02 | 20.14 | 20.14 | -0.06 (-0.30%) | 208,800 |
| 14 Nov 2005 | USD | 20.35 | 20.4 | 20.1 | 20.2 | 20.2 | -0.05 (-0.25%) | 179,200 |
| 11 Nov 2005 | USD | 20.25 | 20.38 | 20 | 20.25 | 20.25 | +0.06 (+0.30%) | 152,700 |
