| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | USD | 13.27 | 13.59 | 13.18 | 13.25 | 13.25 | -0.19 (-1.41%) | 262,100 |
| 28 Nov 2005 | USD | 13.5 | 13.7 | 13.3 | 13.44 | 13.44 | -0.06 (-0.44%) | 195,000 |
| 25 Nov 2005 | USD | 13.17 | 13.5 | 13.17 | 13.5 | 13.5 | +0.42 (+3.21%) | 75,200 |
| 24 Nov 2005 | USD | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 13.05 | 13.34 | 12.91 | 13.08 | 13.08 | -0.02 (-0.15%) | 242,100 |
| 22 Nov 2005 | USD | 13.14 | 13.45 | 12.75 | 13.1 | 13.1 | +0.01 (+0.08%) | 317,400 |
| 21 Nov 2005 | USD | 13.2 | 13.3 | 12.9 | 13.09 | 13.09 | -0.26 (-1.95%) | 343,200 |
| 18 Nov 2005 | USD | 13.42 | 13.6 | 13.15 | 13.35 | 13.35 | -0.07 (-0.52%) | 192,400 |
| 17 Nov 2005 | USD | 13.08 | 13.44 | 13.04 | 13.42 | 13.42 | +0.28 (+2.13%) | 235,800 |
| 16 Nov 2005 | USD | 13.29 | 13.29 | 13.07 | 13.14 | 13.14 | -0.15 (-1.13%) | 265,800 |
| 15 Nov 2005 | USD | 13.55 | 13.6 | 13.04 | 13.29 | 13.29 | -0.26 (-1.92%) | 202,000 |
| 14 Nov 2005 | USD | 13.76 | 13.77 | 13.38 | 13.55 | 13.55 | -0.14 (-1.02%) | 131,300 |
| 11 Nov 2005 | USD | 13.96 | 14.019 | 13.54 | 13.69 | 13.69 | -0.27 (-1.93%) | 99,800 |
| 10 Nov 2005 | USD | 13.87 | 14.07 | 13.87 | 13.96 | 13.96 | -0.01 (-0.07%) | 89,500 |
| 9 Nov 2005 | USD | 14.07 | 14.11 | 13.92 | 13.97 | 13.97 | 0.0 (0.0%) | 85,200 |
| 8 Nov 2005 | USD | 14.09 | 14.17 | 13.961 | 13.97 | 13.97 | -0.07 (-0.50%) | 71,100 |
| 7 Nov 2005 | USD | 14.02 | 14.1 | 13.93 | 14.04 | 14.04 | +0.02 (+0.14%) | 96,400 |
| 4 Nov 2005 | USD | 14.02 | 14.02 | 13.9 | 14.02 | 14.02 | 0.0 (0.0%) | 61,900 |
| 3 Nov 2005 | USD | 13.98 | 14.02 | 13.8 | 14.02 | 14.02 | +0.12 (+0.86%) | 106,300 |
| 2 Nov 2005 | USD | 13.98 | 14 | 13.85 | 13.9 | 13.9 | -0.02 (-0.14%) | 110,200 |
| 1 Nov 2005 | USD | 13.77 | 13.95 | 13.69 | 13.92 | 13.92 | +0.13 (+0.94%) | 90,000 |
| 31 Oct 2005 | USD | 14.15 | 14.25 | 13.68 | 13.79 | 13.79 | -0.1 (-0.72%) | 152,300 |
| 28 Oct 2005 | USD | 13.8 | 13.9 | 13.73 | 13.89 | 13.89 | +0.05 (+0.36%) | 52,000 |
| 27 Oct 2005 | USD | 13.59 | 13.99 | 13.59 | 13.84 | 13.84 | +0.26 (+1.91%) | 89,700 |
| 26 Oct 2005 | USD | 13.72 | 13.74 | 13.2 | 13.58 | 13.58 | -0.04 (-0.29%) | 233,300 |
| 25 Oct 2005 | USD | 13.8 | 13.89 | 13.25 | 13.62 | 13.62 | -0.23 (-1.66%) | 170,300 |
| 24 Oct 2005 | USD | 14.1 | 14.199 | 13.74 | 13.85 | 13.85 | -0.26 (-1.84%) | 103,400 |
| 21 Oct 2005 | USD | 14.35 | 14.53 | 14.05 | 14.11 | 14.11 | -0.34 (-2.35%) | 78,700 |
| 20 Oct 2005 | USD | 14.63 | 14.64 | 14.28 | 14.45 | 14.45 | -0.11 (-0.76%) | 82,000 |
| 19 Oct 2005 | USD | 14.64 | 14.74 | 14.47 | 14.56 | 14.56 | +0.1 (+0.69%) | 65,100 |
