| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | USD | 17.55 | 17.95 | 17.55 | 17.7 | 17.7 | +0.2 (+1.14%) | 57,400 |
| 5 Dec 2005 | USD | 17.01 | 17.5 | 16.85 | 17.5 | 17.5 | +0.47 (+2.76%) | 59,700 |
| 2 Dec 2005 | USD | 18.28 | 18.28 | 16.57 | 17.03 | 17.03 | -1.26 (-6.89%) | 239,800 |
| 1 Dec 2005 | USD | 18.29 | 18.61 | 18.24 | 18.29 | 18.29 | 0.0 (0.0%) | 53,600 |
| 30 Nov 2005 | USD | 18.3 | 18.39 | 18.16 | 18.29 | 18.29 | -0.01 (-0.05%) | 37,500 |
| 29 Nov 2005 | USD | 18.45 | 18.45 | 18.27 | 18.3 | 18.3 | -0.05 (-0.27%) | 43,100 |
| 28 Nov 2005 | USD | 18.73 | 18.75 | 18.32 | 18.35 | 18.35 | -0.38 (-2.03%) | 78,600 |
| 25 Nov 2005 | USD | 18.67 | 18.76 | 18.6 | 18.73 | 18.73 | +0.07 (+0.38%) | 8,400 |
| 24 Nov 2005 | USD | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 18.69 | 18.79 | 18.66 | 18.66 | 18.66 | -0.03 (-0.16%) | 55,200 |
| 22 Nov 2005 | USD | 18.4 | 18.69 | 18.38 | 18.69 | 18.69 | +0.34 (+1.85%) | 33,100 |
| 21 Nov 2005 | USD | 17.8 | 18.46 | 17.75 | 18.35 | 18.35 | +0.61 (+3.44%) | 71,100 |
| 18 Nov 2005 | USD | 17.6 | 17.82 | 17.5301 | 17.74 | 17.74 | +0.34 (+1.95%) | 118,100 |
| 17 Nov 2005 | USD | 17.45 | 17.5 | 17.2885 | 17.4 | 17.4 | +0.04 (+0.23%) | 30,200 |
| 16 Nov 2005 | USD | 17.72 | 17.72 | 17.36 | 17.36 | 17.36 | -0.37 (-2.09%) | 17,700 |
| 15 Nov 2005 | USD | 17.8 | 17.8 | 17.55 | 17.73 | 17.73 | -0.1 (-0.56%) | 15,900 |
| 14 Nov 2005 | USD | 17.92 | 17.98 | 17.71 | 17.83 | 17.83 | -0.16 (-0.89%) | 28,700 |
| 11 Nov 2005 | USD | 17.96 | 18.2 | 17.96 | 17.99 | 17.99 | -0.01 (-0.06%) | 55,200 |
| 10 Nov 2005 | USD | 17.8 | 18 | 17.65 | 18 | 18 | +0.25 (+1.41%) | 19,300 |
| 9 Nov 2005 | USD | 17.81 | 17.96 | 17.6601 | 17.75 | 17.75 | -0.09 (-0.50%) | 41,900 |
| 8 Nov 2005 | USD | 17.67 | 17.85 | 17.62 | 17.84 | 17.84 | +0.12 (+0.68%) | 16,800 |
| 7 Nov 2005 | USD | 17.67 | 17.88 | 17.636 | 17.72 | 17.72 | +0.05 (+0.28%) | 34,300 |
| 4 Nov 2005 | USD | 17.85 | 17.85 | 17.59 | 17.67 | 17.67 | -0.26 (-1.45%) | 15,900 |
| 3 Nov 2005 | USD | 17.99 | 18 | 17.88 | 17.93 | 17.93 | -0.06 (-0.33%) | 27,200 |
| 2 Nov 2005 | USD | 17.9 | 18.02 | 17.85 | 17.99 | 17.99 | +0.09 (+0.50%) | 66,800 |
| 1 Nov 2005 | USD | 18.25 | 18.27 | 17.82 | 17.9 | 17.9 | -0.58 (-3.14%) | 40,000 |
| 31 Oct 2005 | USD | 18.35 | 18.48 | 18.001 | 18.48 | 18.48 | +0.23 (+1.26%) | 26,200 |
| 28 Oct 2005 | USD | 18.25 | 18.39 | 18.13 | 18.25 | 18.25 | +0.06 (+0.33%) | 33,800 |
| 27 Oct 2005 | USD | 18.78 | 18.78 | 18.17 | 18.19 | 18.19 | -0.59 (-3.14%) | 33,400 |
| 26 Oct 2005 | USD | 18.73 | 18.85 | 18.52 | 18.78 | 18.78 | -0.05 (-0.27%) | 15,900 |
