| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | USD | 21.2 | 21.2 | 20.85 | 20.92 | 20.92 | -0.38 (-1.78%) | 30,900 |
| 29 Nov 2005 | USD | 21.2 | 21.4 | 21.1014 | 21.3 | 21.3 | +0.1 (+0.47%) | 19,500 |
| 28 Nov 2005 | USD | 21.68 | 21.68 | 21.2 | 21.2 | 21.2 | -0.23 (-1.07%) | 30,200 |
| 25 Nov 2005 | USD | 21.23 | 21.48 | 21.23 | 21.43 | 21.43 | 0.0 (0.0%) | 13,400 |
| 24 Nov 2005 | USD | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 21.43 | 21.48 | 20.96 | 21.43 | 21.43 | -0.09 (-0.42%) | 38,500 |
| 22 Nov 2005 | USD | 20.85 | 21.6 | 20.73 | 21.52 | 21.52 | +0.04 (+0.19%) | 58,000 |
| 21 Nov 2005 | USD | 21.5 | 21.65 | 21.3001 | 21.48 | 21.48 | -0.05 (-0.23%) | 22,600 |
| 18 Nov 2005 | USD | 21.69 | 21.69 | 21.3601 | 21.53 | 21.53 | -0.21 (-0.97%) | 28,300 |
| 17 Nov 2005 | USD | 21.2 | 21.75 | 21.2 | 21.74 | 21.74 | +0.409 (+1.92%) | 23,100 |
| 16 Nov 2005 | USD | 21.25 | 21.43 | 21.22 | 21.331 | 21.331 | +0.111 (+0.52%) | 20,100 |
| 15 Nov 2005 | USD | 21.07 | 21.41 | 21.05 | 21.22 | 21.22 | -0.05 (-0.24%) | 15,900 |
| 14 Nov 2005 | USD | 21.83 | 21.83 | 21.1 | 21.27 | 21.27 | -0.31 (-1.44%) | 56,200 |
| 11 Nov 2005 | USD | 21.72 | 21.72 | 21.4 | 21.58 | 21.58 | +0.15 (+0.70%) | 48,200 |
| 10 Nov 2005 | USD | 21.15 | 21.49 | 21.15 | 21.43 | 21.43 | +0.48 (+2.29%) | 28,500 |
| 9 Nov 2005 | USD | 21.1 | 21.14 | 20.89 | 20.95 | 20.95 | +0.21 (+1.01%) | 58,600 |
| 8 Nov 2005 | USD | 20.6 | 21 | 20.49 | 20.74 | 20.74 | +0.12 (+0.58%) | 46,800 |
| 7 Nov 2005 | USD | 20.73 | 21 | 20.57 | 20.62 | 20.62 | +0.23 (+1.13%) | 77,700 |
| 4 Nov 2005 | USD | 19.86 | 20.58 | 19.761 | 20.39 | 20.39 | +0.43 (+2.15%) | 213,200 |
| 3 Nov 2005 | USD | 19.8 | 19.99 | 19.66 | 19.96 | 19.96 | +0.24 (+1.22%) | 51,200 |
| 2 Nov 2005 | USD | 19.5 | 19.78 | 19.5 | 19.72 | 19.72 | +0.09 (+0.46%) | 15,800 |
| 1 Nov 2005 | USD | 19.43 | 19.65 | 19.27 | 19.63 | 19.63 | +0.1 (+0.51%) | 38,600 |
| 31 Oct 2005 | USD | 19.24 | 19.5799 | 19.22 | 19.53 | 19.53 | +0.48 (+2.52%) | 46,800 |
| 28 Oct 2005 | USD | 18.47 | 19.16 | 18.47 | 19.05 | 19.05 | +0.55 (+2.97%) | 35,700 |
| 27 Oct 2005 | USD | 18.89 | 18.89 | 18.46 | 18.5 | 18.5 | -0.53 (-2.79%) | 42,700 |
| 26 Oct 2005 | USD | 18.8 | 19.31 | 18.8 | 19.03 | 19.03 | +0.08 (+0.42%) | 32,900 |
| 25 Oct 2005 | USD | 19.05 | 19.26 | 18.95 | 18.95 | 18.95 | -0.21 (-1.10%) | 91,400 |
| 24 Oct 2005 | USD | 19.25 | 19.45 | 19 | 19.16 | 19.16 | +0.01 (+0.05%) | 49,500 |
| 21 Oct 2005 | USD | 18.56 | 19.2 | 18.56 | 19.15 | 19.15 | +0.6 (+3.23%) | 43,600 |
| 20 Oct 2005 | USD | 18.74 | 18.98 | 18.5 | 18.55 | 18.55 | -0.25 (-1.33%) | 37,600 |
