| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2005 | USD | 17.9 | 17.95 | 17.82 | 17.86 | 1,828,864 | -0.2 (-1.11%) | 134 |
| 19 Dec 2005 | USD | 18.21 | 18.21 | 17.97 | 18.06 | 1,849,344 | -0.19 (-1.04%) | 122 |
| 16 Dec 2005 | USD | 18.31 | 18.31 | 18.25 | 18.25 | 1,868,800 | -0.35 (-1.88%) | 93 |
| 15 Dec 2005 | USD | 18.6 | 18.82 | 18.2965 | 18.6 | 1,904,640 | -0.12 (-0.64%) | 57 |
| 14 Dec 2005 | USD | 18.88 | 18.88 | 18.3 | 18.72 | 1,916,928 | -1.48 (-7.33%) | 97 |
| 13 Dec 2005 | USD | 20 | 20.7 | 19.96 | 20.2 | 2,068,480 | 0.0 (0.0%) | 93 |
| 12 Dec 2005 | USD | 19.92 | 20.35 | 19.9 | 20.2 | 2,068,480 | +0.02 (+0.10%) | 240 |
| 9 Dec 2005 | USD | 20.3 | 20.3 | 20.18 | 20.18 | 2,066,432 | +0.07 (+0.35%) | 16 |
| 8 Dec 2005 | USD | 20.01 | 20.4999 | 19.9275 | 20.11 | 2,059,264 | +0.07 (+0.35%) | 261 |
| 7 Dec 2005 | USD | 20.23 | 20.34 | 20.0401 | 20.0401 | 2,052,106.24 | -0.41 (-2.00%) | 32 |
| 6 Dec 2005 | USD | 20.35 | 20.45 | 20.28 | 20.45 | 2,094,080 | +0.19 (+0.94%) | 73 |
| 5 Dec 2005 | USD | 20.12 | 20.44 | 20.12 | 20.26 | 2,074,624 | +0.31 (+1.55%) | 8,222 |
| 2 Dec 2005 | USD | 20.2 | 20.2 | 19.8 | 19.95 | 2,042,880 | -0.48 (-2.35%) | 159 |
| 1 Dec 2005 | USD | 19.8 | 20.47 | 19.8 | 20.43 | 2,092,032 | +0.7 (+3.55%) | 130 |
| 30 Nov 2005 | USD | 19.35 | 19.9 | 19.35 | 19.73 | 2,020,352 | +1.27 (+6.88%) | 2,232 |
| 29 Nov 2005 | USD | 18.36 | 18.46 | 18.36 | 18.46 | 1,890,304 | +0.12 (+0.65%) | 252 |
| 28 Nov 2005 | USD | 18.15 | 18.4 | 18.03 | 18.34 | 1,878,016 | +0.34 (+1.89%) | 387 |
| 25 Nov 2005 | USD | 17.97 | 18 | 17.69 | 18 | 1,843,200 | -0.02 (-0.11%) | 65 |
| 24 Nov 2005 | USD | 18.02 | 18.02 | 18.02 | 18.02 | 1,845,248 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 18.1 | 18.21 | 18 | 18.02 | 1,845,248 | +0.11 (+0.61%) | 134 |
| 22 Nov 2005 | USD | 17.75 | 17.91 | 17.75 | 17.91 | 1,833,984 | +0.34 (+1.94%) | 69 |
| 21 Nov 2005 | USD | 17.36 | 17.57 | 17.36 | 17.57 | 1,799,168 | +0.1 (+0.57%) | 97 |
| 18 Nov 2005 | USD | 17.52 | 17.52 | 17.25 | 17.47 | 1,788,928 | -0.05 (-0.29%) | 85 |
| 17 Nov 2005 | USD | 17.29 | 17.52 | 17.29 | 17.52 | 1,794,048 | +0.25 (+1.45%) | 28 |
| 16 Nov 2005 | USD | 16.99 | 17.3 | 16.89 | 17.27 | 1,768,448 | -0.26 (-1.48%) | 5,374 |
| 15 Nov 2005 | USD | 17.47 | 17.65 | 17.43 | 17.53 | 1,795,072 | +0.11 (+0.63%) | 5,259 |
| 14 Nov 2005 | USD | 17.21 | 17.57 | 17.21 | 17.42 | 1,783,808 | +0.53 (+3.14%) | 7,316 |
| 11 Nov 2005 | USD | 16.8 | 16.89 | 16.73 | 16.89 | 1,729,536 | +0.19 (+1.14%) | 97 |
| 10 Nov 2005 | USD | 16.71 | 16.75 | 16.63 | 16.7 | 1,710,080 | -0.94 (-5.33%) | 5,418 |
| 9 Nov 2005 | USD | 17.18 | 17.64 | 17.15 | 17.64 | 1,806,336 | +0.46 (+2.68%) | 2,170 |
