| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | USD | 20.1 | 20.25 | 20 | 20.1 | 2.5125 | -0.3 (-1.47%) | 4,791 |
| 29 Nov 2005 | USD | 20.4 | 20.4 | 20.2 | 20.4 | 2.55 | -0.15 (-0.73%) | 7,714 |
| 28 Nov 2005 | USD | 20.55 | 20.55 | 20.3 | 20.55 | 2.5688 | +0.35 (+1.73%) | 6,208 |
| 25 Nov 2005 | USD | 20.2 | 20.25 | 19.95 | 20.2 | 2.525 | -0.05 (-0.25%) | 1,845 |
| 24 Nov 2005 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 2.5312 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 20.25 | 20.25 | 20.15 | 20.25 | 2.5312 | +0.25 (+1.25%) | 12,412 |
| 22 Nov 2005 | USD | 20 | 20 | 19.75 | 20 | 2.5 | +0.1 (+0.50%) | 4,977 |
| 21 Nov 2005 | USD | 19.9 | 19.9 | 19.7 | 19.9 | 2.4875 | +0.15 (+0.76%) | 5,834 |
| 18 Nov 2005 | USD | 19.75 | 19.75 | 19.65 | 19.75 | 2.4688 | +0.4 (+2.07%) | 15,515 |
| 17 Nov 2005 | USD | 19.35 | 19.35 | 19.2 | 19.35 | 2.4188 | +0.25 (+1.31%) | 6,339 |
| 16 Nov 2005 | USD | 19.1 | 19.2 | 19.1 | 19.1 | 2.3875 | +0.1 (+0.53%) | 4,914 |
| 15 Nov 2005 | USD | 19 | 19.2 | 19 | 19 | 2.375 | -0.5 (-2.56%) | 7,987 |
| 14 Nov 2005 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 2.4375 | -0.25 (-1.27%) | 953 |
| 11 Nov 2005 | USD | 19.75 | 19.75 | 19.3 | 19.75 | 2.4688 | +0.55 (+2.86%) | 4,276 |
| 10 Nov 2005 | USD | 19.2 | 19.2 | 18.95 | 19.2 | 2.4 | 0.0 (0.0%) | 4,965 |
| 9 Nov 2005 | USD | 19.2 | 19.2 | 19.1 | 19.2 | 2.4 | -0.1 (-0.52%) | 2,924 |
| 8 Nov 2005 | USD | 19.3 | 19.3 | 19.044 | 19.3 | 2.4125 | +0.05 (+0.26%) | 2,188 |
| 7 Nov 2005 | USD | 19.25 | 19.25 | 19.15 | 19.25 | 2.4062 | +0.25 (+1.32%) | 15,322 |
| 4 Nov 2005 | USD | 19 | 19.1 | 18.65 | 19 | 2.375 | -0.05 (-0.26%) | 3,375 |
| 3 Nov 2005 | USD | 19.05 | 19.05 | 18.8 | 19.05 | 2.3813 | +0.1 (+0.53%) | 2,191 |
| 2 Nov 2005 | USD | 18.95 | 18.95 | 18.7 | 18.95 | 2.3687 | +0.2 (+1.07%) | 13,960 |
| 1 Nov 2005 | USD | 18.75 | 18.75 | 18.4 | 18.75 | 2.3438 | +0.45 (+2.46%) | 3,561 |
| 31 Oct 2005 | USD | 18.3 | 18.45 | 18.3 | 18.3 | 2.2875 | +0.25 (+1.39%) | 6,269 |
| 28 Oct 2005 | USD | 18.05 | 18.15 | 18.05 | 18.05 | 2.2563 | -0.15 (-0.82%) | 2,880 |
| 27 Oct 2005 | USD | 18.2 | 18.35 | 18 | 18.2 | 2.275 | -0.4 (-2.15%) | 5,517 |
| 26 Oct 2005 | USD | 18.6 | 18.6 | 18.4 | 18.6 | 2.325 | +0.05 (+0.27%) | 2,452 |
| 25 Oct 2005 | USD | 18.55 | 18.55 | 18.45 | 18.55 | 2.3188 | 0.0 (0.0%) | 5,456 |
| 24 Oct 2005 | USD | 18.55 | 18.55 | 18.15 | 18.55 | 2.3188 | +0.6 (+3.34%) | 3,469 |
| 21 Oct 2005 | USD | 17.95 | 18.1 | 17.95 | 17.95 | 2.2437 | -0.4 (-2.18%) | 2,562 |
| 20 Oct 2005 | USD | 18.35 | 18.4 | 18.3 | 18.35 | 2.2938 | +0.3 (+1.66%) | 2,019 |
