| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 14.5071 | 14.5071 | 14.5071 | 14.5071 | 4.8357 | 0.0 (0.0%) | 0 |
| 7 Dec 2005 | USD | 14.5071 | 14.5071 | 14.5071 | 14.5071 | 4.8357 | 0.0 (0.0%) | 0 |
| 6 Dec 2005 | USD | 14.5071 | 14.5071 | 14.4107 | 14.5071 | 4.8357 | +0.209 (+1.46%) | 3,800 |
| 5 Dec 2005 | USD | 14.2982 | 14.6 | 14.2982 | 14.2982 | 4.7661 | +0.319 (+2.28%) | 2,700 |
| 2 Dec 2005 | USD | 13.9795 | 13.9795 | 13.9795 | 13.9795 | 4.6598 | 0.0 (0.0%) | 0 |
| 1 Dec 2005 | USD | 13.9795 | 13.9795 | 13.9795 | 13.9795 | 4.6598 | -0.051 (-0.36%) | 400 |
| 30 Nov 2005 | USD | 14.03 | 14.05 | 14.015 | 14.03 | 4.6767 | -0.106 (-0.75%) | 25,000 |
| 29 Nov 2005 | USD | 14.1356 | 14.149 | 13.9921 | 14.1356 | 4.7119 | +0.132 (+0.94%) | 69,000 |
| 28 Nov 2005 | USD | 14.0039 | 14.0039 | 13.7915 | 14.0039 | 4.668 | +0.048 (+0.34%) | 14,500 |
| 25 Nov 2005 | USD | 13.956 | 13.97 | 13.9133 | 13.956 | 4.652 | +0.728 (+5.50%) | 15,400 |
| 24 Nov 2005 | USD | 13.2281 | 13.2281 | 13.2281 | 13.2281 | 4.4094 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 13.2281 | 13.2513 | 13.203 | 13.2281 | 4.4094 | +0.044 (+0.34%) | 20,000 |
| 22 Nov 2005 | USD | 13.1839 | 13.2276 | 13.0977 | 13.1839 | 4.3946 | -0.155 (-1.16%) | 4,100 |
| 21 Nov 2005 | USD | 13.3385 | 13.3729 | 13.3385 | 13.3385 | 4.4462 | +0.099 (+0.74%) | 1,300 |
| 18 Nov 2005 | USD | 13.24 | 13.24 | 13.0322 | 13.24 | 4.4133 | +0.146 (+1.11%) | 7,300 |
| 17 Nov 2005 | USD | 13.0943 | 13.0943 | 13.0943 | 13.0943 | 4.3648 | 0.0 (0.0%) | 0 |
| 16 Nov 2005 | USD | 13.0943 | 13.6321 | 12.432 | 13.0943 | 4.3648 | -0.565 (-4.14%) | 28,300 |
| 15 Nov 2005 | USD | 13.6596 | 13.6596 | 13.6596 | 13.6596 | 4.5532 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | USD | 13.6596 | 13.6596 | 13.6596 | 13.6596 | 4.5532 | 0.0 (0.0%) | 0 |
| 11 Nov 2005 | USD | 13.6596 | 13.794 | 13.15 | 13.6596 | 4.5532 | -0.021 (-0.15%) | 4,000 |
| 10 Nov 2005 | USD | 13.6808 | 13.6808 | 12.85 | 13.6808 | 4.5603 | +0.091 (+0.67%) | 4,200 |
| 9 Nov 2005 | USD | 13.5898 | 13.5898 | 12.39 | 13.5898 | 4.5299 | -0.875 (-6.05%) | 21,600 |
| 8 Nov 2005 | USD | 14.4648 | 14.4648 | 14.4648 | 14.4648 | 4.8216 | 0.0 (0.0%) | 0 |
| 7 Nov 2005 | USD | 14.4648 | 14.4648 | 14.4648 | 14.4648 | 4.8216 | 0.0 (0.0%) | 0 |
| 4 Nov 2005 | USD | 14.4648 | 14.4648 | 14.4648 | 14.4648 | 4.8216 | +0.115 (+0.80%) | 600 |
| 3 Nov 2005 | USD | 14.35 | 14.5501 | 14.35 | 14.35 | 4.7833 | -0.168 (-1.15%) | 800 |
| 2 Nov 2005 | USD | 14.5175 | 14.5575 | 14.5175 | 14.5175 | 4.8392 | -0.21 (-1.42%) | 2,600 |
| 1 Nov 2005 | USD | 14.7271 | 14.7271 | 14.7271 | 14.7271 | 4.909 | 0.0 (0.0%) | 0 |
| 31 Oct 2005 | USD | 14.7271 | 14.7271 | 14.7271 | 14.7271 | 4.909 | 0.0 (0.0%) | 0 |
| 28 Oct 2005 | USD | 14.7271 | 14.7271 | 14.6846 | 14.7271 | 4.909 | -0.091 (-0.61%) | 1,200 |
