| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 22.88 | 24.66 | 22.88 | 23.5 | 23.5 | +4.16 (+21.51%) | 3,085,920 |
| 22 Dec 2005 | USD | 17.3 | 19.45 | 17.3 | 19.34 | 19.34 | +1.97 (+11.34%) | 589,598 |
| 21 Dec 2005 | USD | 17.74 | 17.74 | 17.31 | 17.37 | 17.37 | -0.23 (-1.31%) | 159,169 |
| 20 Dec 2005 | USD | 18 | 18.05 | 17.6 | 17.6 | 17.6 | -0.15 (-0.85%) | 209,235 |
| 19 Dec 2005 | USD | 18.03 | 18.03 | 17.61 | 17.75 | 17.75 | -0.12 (-0.67%) | 82,310 |
| 16 Dec 2005 | USD | 18.5 | 18.67 | 17.87 | 17.87 | 17.87 | -0.64 (-3.46%) | 148,456 |
| 15 Dec 2005 | USD | 18.5 | 18.57 | 18.31 | 18.51 | 18.51 | -0.02 (-0.11%) | 96,151 |
| 14 Dec 2005 | USD | 18.65 | 18.67 | 18.08 | 18.53 | 18.53 | +0.06 (+0.32%) | 151,254 |
| 13 Dec 2005 | USD | 18.49 | 18.56 | 18.4 | 18.47 | 18.47 | +0.04 (+0.22%) | 56,389 |
| 12 Dec 2005 | USD | 18.51 | 18.58 | 18.31 | 18.43 | 18.43 | -0.06 (-0.32%) | 36,093 |
| 9 Dec 2005 | USD | 18.2 | 18.63 | 18.2 | 18.49 | 18.49 | +0.18 (+0.98%) | 42,083 |
| 8 Dec 2005 | USD | 17.97 | 18.46 | 17.95 | 18.31 | 18.31 | +0.31 (+1.72%) | 81,775 |
| 7 Dec 2005 | USD | 18.2 | 18.2 | 17.95 | 18 | 18 | -0.1 (-0.55%) | 35,204 |
| 6 Dec 2005 | USD | 18.05 | 18.33 | 17.92 | 18.1 | 18.1 | +0.2 (+1.12%) | 61,700 |
| 5 Dec 2005 | USD | 18.52 | 18.52 | 17.9 | 17.9 | 17.9 | -0.52 (-2.82%) | 42,430 |
| 2 Dec 2005 | USD | 18.2 | 18.84 | 18.04 | 18.42 | 18.42 | +0.19 (+1.04%) | 130,223 |
| 1 Dec 2005 | USD | 18.1 | 18.54 | 18.02 | 18.23 | 18.23 | +0.26 (+1.45%) | 53,119 |
| 30 Nov 2005 | USD | 17.81 | 18.08 | 17.68 | 17.97 | 17.97 | +0.05 (+0.28%) | 39,088 |
| 29 Nov 2005 | USD | 17.72 | 17.98 | 17.55 | 17.92 | 17.92 | +0.34 (+1.93%) | 29,567 |
| 28 Nov 2005 | USD | 18 | 18 | 17.5 | 17.58 | 17.58 | -0.42 (-2.33%) | 32,123 |
| 25 Nov 2005 | USD | 17.82 | 18.17 | 17.81 | 18 | 18 | +0.4 (+2.27%) | 22,882 |
| 24 Nov 2005 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 17.24 | 17.9 | 17.24 | 17.6 | 17.6 | -0.45 (-2.49%) | 93,805 |
| 22 Nov 2005 | USD | 18 | 18.32 | 17.85 | 18.05 | 18.05 | -0.02 (-0.11%) | 48,276 |
| 21 Nov 2005 | USD | 18.25 | 18.29 | 17.96 | 18.07 | 18.07 | -0.05 (-0.28%) | 38,631 |
| 18 Nov 2005 | USD | 17.86 | 18.22 | 17.59 | 18.12 | 18.12 | +0.22 (+1.23%) | 49,476 |
| 17 Nov 2005 | USD | 17.82 | 17.91 | 17.27 | 17.9 | 17.9 | +0.16 (+0.90%) | 75,425 |
| 16 Nov 2005 | USD | 18.3 | 18.3 | 17.26 | 17.74 | 17.74 | -0.62 (-3.38%) | 169,441 |
| 15 Nov 2005 | USD | 18.66 | 18.71 | 18.14 | 18.36 | 18.36 | -0.3 (-1.61%) | 116,327 |
