| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | USD | 26.12 | 26.89 | 26.08 | 26.87 | 26.87 | +0.67 (+2.56%) | 119,200 |
| 1 Dec 2005 | USD | 26.08 | 26.63 | 25.93 | 26.2 | 26.2 | +0.34 (+1.31%) | 248,500 |
| 30 Nov 2005 | USD | 25.85 | 26.45 | 25.69 | 25.86 | 25.86 | +0.1 (+0.39%) | 131,800 |
| 29 Nov 2005 | USD | 25.3 | 25.97 | 25.3 | 25.76 | 25.76 | +0.63 (+2.51%) | 147,000 |
| 28 Nov 2005 | USD | 25.76 | 25.76 | 24.94 | 25.13 | 25.13 | -0.67 (-2.60%) | 114,800 |
| 25 Nov 2005 | USD | 25.8 | 25.86 | 25.64 | 25.8 | 25.8 | 0.0 (0.0%) | 14,300 |
| 24 Nov 2005 | USD | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 25.95 | 25.95 | 25.65 | 25.8 | 25.8 | -0.21 (-0.81%) | 60,300 |
| 22 Nov 2005 | USD | 26.05 | 26.1 | 25.45 | 26.01 | 26.01 | -0.14 (-0.54%) | 129,300 |
| 21 Nov 2005 | USD | 25.55 | 26.15 | 25.37 | 26.15 | 26.15 | +0.55 (+2.15%) | 82,700 |
| 18 Nov 2005 | USD | 25.75 | 25.75 | 25.249 | 25.6 | 25.6 | +0.25 (+0.99%) | 91,300 |
| 17 Nov 2005 | USD | 23.96 | 25.4 | 23.96 | 25.35 | 25.35 | +1.4 (+5.85%) | 135,000 |
| 16 Nov 2005 | USD | 24.61 | 24.62 | 23.64 | 23.95 | 23.95 | -0.63 (-2.56%) | 134,900 |
| 15 Nov 2005 | USD | 25.13 | 25.2 | 24.5 | 24.58 | 24.58 | -0.54 (-2.15%) | 131,200 |
| 14 Nov 2005 | USD | 25.4 | 25.44 | 25 | 25.12 | 25.12 | -0.28 (-1.10%) | 75,300 |
| 11 Nov 2005 | USD | 25 | 25.42 | 24.82 | 25.4 | 25.4 | +0.39 (+1.56%) | 94,900 |
| 10 Nov 2005 | USD | 25.16 | 25.16 | 24.59 | 25.01 | 25.01 | -0.19 (-0.75%) | 253,200 |
| 9 Nov 2005 | USD | 25.77 | 25.78 | 25.18 | 25.2 | 25.2 | -0.6 (-2.33%) | 132,800 |
| 8 Nov 2005 | USD | 26.15 | 26.15 | 25.55 | 25.8 | 25.8 | -0.5 (-1.90%) | 127,900 |
| 7 Nov 2005 | USD | 26.12 | 26.62 | 26.05 | 26.3 | 26.3 | +0.18 (+0.69%) | 114,900 |
| 4 Nov 2005 | USD | 26.36 | 26.36 | 25.95 | 26.12 | 26.12 | -0.17 (-0.65%) | 132,600 |
| 3 Nov 2005 | USD | 26.3 | 26.48 | 26.02 | 26.29 | 26.29 | +0.09 (+0.34%) | 151,600 |
| 2 Nov 2005 | USD | 25.39 | 26.5 | 25.23 | 26.2 | 26.2 | +0.81 (+3.19%) | 160,900 |
| 1 Nov 2005 | USD | 25.62 | 25.8 | 25.09 | 25.39 | 25.39 | -0.18 (-0.70%) | 125,700 |
| 31 Oct 2005 | USD | 24.85 | 25.6 | 24.75 | 25.57 | 25.57 | +0.95 (+3.86%) | 118,300 |
| 28 Oct 2005 | USD | 23.8 | 24.72 | 23.8 | 24.62 | 24.62 | +0.89 (+3.75%) | 91,800 |
| 27 Oct 2005 | USD | 24.36 | 24.47 | 23.71 | 23.73 | 23.73 | -0.63 (-2.59%) | 181,700 |
| 26 Oct 2005 | USD | 24.6 | 24.96 | 24.28 | 24.36 | 24.36 | -0.31 (-1.26%) | 83,500 |
| 25 Oct 2005 | USD | 25.41 | 25.41 | 24.48 | 24.67 | 24.67 | -0.89 (-3.48%) | 171,600 |
| 24 Oct 2005 | USD | 24.54 | 25.57 | 24.54 | 25.56 | 25.56 | +0.92 (+3.73%) | 69,400 |
