| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 14.7 | 14.75 | 14.65 | 14.7 | 14.7 | +0.05 (+0.34%) | 7,202 |
| 13 Dec 2005 | USD | 14.65 | 14.7 | 14.65 | 14.65 | 14.65 | +0.1 (+0.69%) | 3,079 |
| 12 Dec 2005 | USD | 14.55 | 14.65 | 14.5 | 14.55 | 14.55 | +0.2 (+1.39%) | 8,637 |
| 9 Dec 2005 | USD | 14.35 | 14.4 | 14.2 | 14.35 | 14.35 | 0.0 (0.0%) | 7,654 |
| 8 Dec 2005 | USD | 14.35 | 14.51 | 14.2 | 14.35 | 14.35 | +0.15 (+1.06%) | 24,127 |
| 7 Dec 2005 | USD | 14.2 | 14.25 | 14.1 | 14.2 | 14.2 | -0.05 (-0.35%) | 6,311 |
| 6 Dec 2005 | USD | 14.25 | 14.35 | 14.2 | 14.25 | 14.25 | +0.05 (+0.35%) | 9,901 |
| 5 Dec 2005 | USD | 14.2 | 14.5 | 14.1 | 14.2 | 14.2 | -0.1 (-0.70%) | 3,545 |
| 2 Dec 2005 | USD | 14.3 | 14.3 | 14.15 | 14.3 | 14.3 | -0.1 (-0.69%) | 5,253 |
| 1 Dec 2005 | USD | 14.4 | 14.4 | 14.25 | 14.4 | 14.4 | +0.35 (+2.49%) | 2,120 |
| 30 Nov 2005 | USD | 14.05 | 14.1 | 14 | 14.05 | 14.05 | -0.05 (-0.35%) | 6,569 |
| 29 Nov 2005 | USD | 14.1 | 14.3 | 14.1 | 14.1 | 14.1 | -0.15 (-1.05%) | 14,640 |
| 28 Nov 2005 | USD | 14.25 | 14.35 | 14.25 | 14.25 | 14.25 | -0.1 (-0.70%) | 4,942 |
| 25 Nov 2005 | USD | 14.35 | 14.35 | 14.25 | 14.35 | 14.35 | +0.05 (+0.35%) | 10,670 |
| 24 Nov 2005 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 14.3 | 14.35 | 14.25 | 14.3 | 14.3 | +0.15 (+1.06%) | 3,334 |
| 22 Nov 2005 | USD | 14.15 | 14.15 | 14.05 | 14.15 | 14.15 | +0.15 (+1.07%) | 6,762 |
| 21 Nov 2005 | USD | 14 | 14.15 | 13.9 | 14 | 14 | -0.05 (-0.36%) | 3,613 |
| 18 Nov 2005 | USD | 14.05 | 14.25 | 14 | 14.05 | 14.05 | -0.05 (-0.35%) | 6,498 |
| 17 Nov 2005 | USD | 14.1 | 14.1 | 14 | 14.1 | 14.1 | +0.3 (+2.17%) | 2,289 |
| 16 Nov 2005 | USD | 13.8 | 13.85 | 13.75 | 13.8 | 13.8 | -0.1 (-0.72%) | 3,741 |
| 15 Nov 2005 | USD | 13.9 | 14 | 13.9 | 13.9 | 13.9 | -0.1 (-0.71%) | 2,866 |
| 14 Nov 2005 | USD | 14 | 14.35 | 13.95 | 14 | 14 | 0.0 (0.0%) | 1,644 |
| 11 Nov 2005 | USD | 14 | 14 | 13.95 | 14 | 14 | +0.15 (+1.08%) | 2,761 |
| 10 Nov 2005 | USD | 13.85 | 13.95 | 13.8 | 13.85 | 13.85 | -0.05 (-0.36%) | 5,696 |
| 9 Nov 2005 | USD | 13.9 | 13.95 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 1,574 |
| 8 Nov 2005 | USD | 13.9 | 13.9 | 13.85 | 13.9 | 13.9 | -0.15 (-1.07%) | 4,091 |
| 7 Nov 2005 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | +0.05 (+0.36%) | 3,776 |
| 4 Nov 2005 | USD | 14 | 14 | 14 | 14 | 14 | -0.3 (-2.10%) | 6,363 |
| 3 Nov 2005 | USD | 14.3 | 14.35 | 14.25 | 14.3 | 14.3 | +0.2 (+1.42%) | 4,255 |
