| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | USD | 18.1 | 19.1 | 18.09 | 19 | 19 | +1.06 (+5.91%) | 65,145 |
| 1 Dec 2005 | USD | 18.23 | 18.46 | 17.85 | 17.94 | 17.94 | -0.22 (-1.21%) | 54,214 |
| 30 Nov 2005 | USD | 18.35 | 18.35 | 17.55 | 18.16 | 18.16 | -0.26 (-1.41%) | 80,446 |
| 29 Nov 2005 | USD | 17.79 | 19 | 17.79 | 18.42 | 18.42 | +0.4 (+2.22%) | 124,785 |
| 28 Nov 2005 | USD | 18 | 18.19 | 17.49 | 18.02 | 18.02 | -0.21 (-1.15%) | 105,738 |
| 25 Nov 2005 | USD | 18.23 | 18.4 | 18.02 | 18.23 | 18.23 | -0.28 (-1.51%) | 40,610 |
| 24 Nov 2005 | USD | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 18.23 | 18.63 | 18.2 | 18.51 | 18.51 | +0.1 (+0.54%) | 22,977 |
| 22 Nov 2005 | USD | 18.73 | 18.73 | 17.22 | 18.41 | 18.41 | -0.29 (-1.55%) | 91,305 |
| 21 Nov 2005 | USD | 18.95 | 19.49 | 18.647 | 18.7 | 18.7 | -0.03 (-0.16%) | 61,532 |
| 18 Nov 2005 | USD | 18.88 | 19.26 | 18.47 | 18.73 | 18.73 | -0.23 (-1.21%) | 41,371 |
| 17 Nov 2005 | USD | 19.45 | 19.7 | 18.75 | 18.96 | 18.96 | -0.29 (-1.51%) | 37,516 |
| 16 Nov 2005 | USD | 19.32 | 19.74 | 19.02 | 19.25 | 19.25 | +0.16 (+0.84%) | 30,359 |
| 15 Nov 2005 | USD | 19.36 | 19.36 | 18.95 | 19.09 | 19.09 | +0.26 (+1.38%) | 73,739 |
| 14 Nov 2005 | USD | 19.14 | 19.14 | 18.7 | 18.83 | 18.83 | +0.43 (+2.34%) | 46,097 |
| 11 Nov 2005 | USD | 18.4 | 18.5 | 18.01 | 18.4 | 18.4 | 0.0 (0.0%) | 72,339 |
| 10 Nov 2005 | USD | 18.5 | 18.5 | 17.624 | 18.4 | 18.4 | 0.0 (0.0%) | 83,319 |
| 9 Nov 2005 | USD | 18.93 | 19.5 | 18.3 | 18.4 | 18.4 | +0.2 (+1.10%) | 86,091 |
| 8 Nov 2005 | USD | 18.2 | 18.44 | 18.16 | 18.2 | 18.2 | +0.04 (+0.22%) | 29,490 |
| 7 Nov 2005 | USD | 17.79 | 18.55 | 17.6925 | 18.16 | 18.16 | +0.33 (+1.85%) | 46,106 |
| 4 Nov 2005 | USD | 18 | 18.25 | 17.83 | 17.83 | 17.83 | +0.12 (+0.68%) | 30,147 |
| 3 Nov 2005 | USD | 18.14 | 18.22 | 17.17 | 17.71 | 17.71 | -0.29 (-1.61%) | 83,015 |
| 2 Nov 2005 | USD | 17.15 | 18.87 | 17.15 | 18 | 18 | +0.71 (+4.11%) | 212,969 |
| 1 Nov 2005 | USD | 16.85 | 17.45 | 16.54 | 17.29 | 17.29 | +0.36 (+2.13%) | 155,071 |
| 31 Oct 2005 | USD | 16.98 | 17.28 | 16.47 | 16.93 | 16.93 | -0.52 (-2.98%) | 382,335 |
| 28 Oct 2005 | USD | 17.31 | 17.5 | 16.84 | 17.45 | 17.45 | 0.0 (0.0%) | 156,622 |
| 27 Oct 2005 | USD | 17.39 | 17.64 | 16.8 | 17.45 | 17.45 | +0.65 (+3.87%) | 84,907 |
| 26 Oct 2005 | USD | 15.45 | 17.29 | 15.45 | 16.8 | 16.8 | +1.2 (+7.69%) | 579,159 |
| 25 Oct 2005 | USD | 15.45 | 15.83 | 14.9 | 15.6 | 15.6 | +0.16 (+1.04%) | 280,411 |
| 24 Oct 2005 | USD | 15.31 | 15.6155 | 15.26 | 15.44 | 15.44 | +0.13 (+0.85%) | 4,853 |
