| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 11.94 | 11.97 | 11.67 | 11.77 | 341.7827 | -0.21 (-1.75%) | 29,660 |
| 6 Dec 2005 | USD | 12.05 | 12.05 | 11.84 | 11.98 | 347.8808 | -0.15 (-1.24%) | 13,200 |
| 5 Dec 2005 | USD | 12 | 12.2 | 12 | 12.13 | 352.2365 | +0.18 (+1.51%) | 4,000 |
| 2 Dec 2005 | USD | 11.79 | 11.95 | 11.79 | 11.95 | 347.0096 | +0.197 (+1.68%) | 900 |
| 1 Dec 2005 | USD | 11.753 | 11.753 | 11.753 | 11.753 | 341.289 | +0.053 (+0.45%) | 100 |
| 30 Nov 2005 | USD | 11.49 | 11.74 | 11.49 | 11.7 | 339.75 | -0.13 (-1.10%) | 3,748 |
| 29 Nov 2005 | USD | 11.75 | 11.9 | 11.67 | 11.83 | 343.525 | -0.09 (-0.76%) | 24,544 |
| 28 Nov 2005 | USD | 12 | 12 | 11.498 | 11.92 | 346.1385 | +0.096 (+0.81%) | 18,860 |
| 25 Nov 2005 | USD | 11.51 | 11.95 | 11.28 | 11.824 | 343.3508 | +0.504 (+4.45%) | 31,200 |
| 24 Nov 2005 | USD | 11.32 | 11.32 | 11.32 | 11.32 | 328.7154 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 11.12 | 11.32 | 11.12 | 11.32 | 328.7154 | +0.28 (+2.54%) | 8,777 |
| 22 Nov 2005 | USD | 11.05 | 11.06 | 10.9 | 11.04 | 320.5846 | -0.1 (-0.90%) | 50,990 |
| 21 Nov 2005 | USD | 11.1 | 11.2 | 11.01 | 11.14 | 323.4885 | +0.02 (+0.18%) | 13,600 |
| 18 Nov 2005 | USD | 10.86 | 11.32 | 10.85 | 11.12 | 322.9077 | +0.06 (+0.54%) | 22,404 |
| 17 Nov 2005 | USD | 10.97 | 11.13 | 10.86 | 11.06 | 321.1654 | +0.36 (+3.36%) | 43,792 |
| 16 Nov 2005 | USD | 11.06 | 11.06 | 10.24 | 10.7 | 310.7115 | -0.65 (-5.73%) | 42,749 |
| 15 Nov 2005 | USD | 11.39 | 11.42 | 11.3 | 11.35 | 329.5865 | +0.1 (+0.89%) | 4,400 |
| 14 Nov 2005 | USD | 11.501 | 11.55 | 11.25 | 11.25 | 326.6827 | -0.28 (-2.43%) | 13,970 |
| 11 Nov 2005 | USD | 11.6 | 11.64 | 11.5 | 11.53 | 334.8135 | -0.21 (-1.79%) | 12,300 |
| 10 Nov 2005 | USD | 11.8 | 11.92 | 11.74 | 11.74 | 340.9115 | -0.44 (-3.61%) | 7,754 |
| 9 Nov 2005 | USD | 11.64 | 12.18 | 11.5 | 12.18 | 353.6885 | +0.43 (+3.66%) | 24,875 |
| 8 Nov 2005 | USD | 12.17 | 12.17 | 11.7 | 11.75 | 341.2019 | -0.04 (-0.34%) | 20,019 |
| 7 Nov 2005 | USD | 12.01 | 12.01 | 11.64 | 11.79 | 342.3635 | +0.15 (+1.29%) | 32,673 |
| 4 Nov 2005 | USD | 11.71 | 12.01 | 11.64 | 11.64 | 338.0077 | -0.24 (-2.02%) | 1,550 |
| 3 Nov 2005 | USD | 11.88 | 12.06 | 11.88 | 11.88 | 344.9769 | -0.088 (-0.74%) | 20,372 |
| 2 Nov 2005 | USD | 11.86 | 12.02 | 11.82 | 11.968 | 347.5323 | -0.082 (-0.68%) | 12,016 |
| 1 Nov 2005 | USD | 11.86 | 12.05 | 11.85 | 12.05 | 349.9135 | +0.13 (+1.09%) | 15,672 |
| 31 Oct 2005 | USD | 11.91 | 12.31 | 11.855 | 11.92 | 346.1385 | 0.0 (0.0%) | 4,800 |
| 28 Oct 2005 | USD | 12.14 | 12.14 | 11.86 | 11.92 | 346.1385 | -0.23 (-1.89%) | 5,510 |
| 27 Oct 2005 | USD | 12 | 12.2 | 11.87 | 12.15 | 352.8173 | -0.39 (-3.11%) | 31,636 |
