| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | USD | 19.09 | 19.29 | 18.88 | 19.18 | 19.18 | +0.22 (+1.16%) | 64,064 |
| 5 Dec 2005 | USD | 20.08 | 20.08 | 18.88 | 18.96 | 18.96 | -1.12 (-5.58%) | 160,887 |
| 2 Dec 2005 | USD | 20.15 | 20.2 | 20.01 | 20.08 | 20.08 | -0.07 (-0.35%) | 51,112 |
| 1 Dec 2005 | USD | 19.9 | 20.42 | 19.55 | 20.15 | 20.15 | +0.36 (+1.82%) | 111,723 |
| 30 Nov 2005 | USD | 19.95 | 19.95 | 19.45 | 19.79 | 19.79 | +0.04 (+0.20%) | 113,676 |
| 29 Nov 2005 | USD | 19.64 | 20.06 | 19.59 | 19.75 | 19.75 | +0.2 (+1.02%) | 253,236 |
| 28 Nov 2005 | USD | 20.46 | 20.47 | 19.52 | 19.55 | 19.55 | -0.95 (-4.63%) | 87,463 |
| 25 Nov 2005 | USD | 20.5 | 20.55 | 20.43 | 20.5 | 20.5 | -0.14 (-0.68%) | 11,235 |
| 24 Nov 2005 | USD | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 20.54 | 20.7 | 20.45 | 20.64 | 20.64 | +0.1 (+0.49%) | 42,389 |
| 22 Nov 2005 | USD | 20.45 | 20.65 | 20.3 | 20.54 | 20.54 | +0.04 (+0.20%) | 100,246 |
| 21 Nov 2005 | USD | 20.1 | 20.55 | 19.99 | 20.5 | 20.5 | +0.45 (+2.24%) | 123,869 |
| 18 Nov 2005 | USD | 19.5 | 20.22 | 19.11 | 20.05 | 20.05 | +0.51 (+2.61%) | 106,705 |
| 17 Nov 2005 | USD | 19.35 | 19.54 | 19.04 | 19.54 | 19.54 | +0.28 (+1.45%) | 37,698 |
| 16 Nov 2005 | USD | 18.5 | 19.28 | 18.5 | 19.26 | 19.26 | +0.65 (+3.49%) | 126,227 |
| 15 Nov 2005 | USD | 19.53 | 19.585 | 18.54 | 18.61 | 18.61 | -1.06 (-5.39%) | 179,177 |
| 14 Nov 2005 | USD | 19.47 | 19.86 | 19.4 | 19.67 | 19.67 | +0.02 (+0.10%) | 72,332 |
| 11 Nov 2005 | USD | 18.69 | 19.78 | 18.54 | 19.65 | 19.65 | +0.93 (+4.97%) | 29,322 |
| 10 Nov 2005 | USD | 18.33 | 18.89 | 18.01 | 18.72 | 18.72 | +0.41 (+2.24%) | 126,284 |
| 9 Nov 2005 | USD | 18.34 | 18.57 | 18.08 | 18.31 | 18.31 | +0.15 (+0.83%) | 85,748 |
| 8 Nov 2005 | USD | 18.55 | 18.55 | 18.06 | 18.16 | 18.16 | -0.25 (-1.36%) | 45,518 |
| 7 Nov 2005 | USD | 18.8 | 18.8 | 18.33 | 18.41 | 18.41 | -0.39 (-2.07%) | 38,439 |
| 4 Nov 2005 | USD | 18.89 | 18.89 | 18.02 | 18.8 | 18.8 | -0.1 (-0.53%) | 55,383 |
| 3 Nov 2005 | USD | 19.11 | 19.11 | 18.79 | 18.9 | 18.9 | -0.09 (-0.47%) | 38,043 |
| 2 Nov 2005 | USD | 19.05 | 19.5 | 18.77 | 18.99 | 18.99 | +0.01 (+0.05%) | 77,344 |
| 1 Nov 2005 | USD | 19.4 | 19.4 | 18.7 | 18.98 | 18.98 | -0.54 (-2.77%) | 76,472 |
| 31 Oct 2005 | USD | 19.49 | 19.81 | 19.06 | 19.52 | 19.52 | 0.0 (0.0%) | 103,860 |
| 28 Oct 2005 | USD | 18.98 | 19.66 | 18.73 | 19.52 | 19.52 | +0.65 (+3.44%) | 70,020 |
| 27 Oct 2005 | USD | 18.96 | 19.11 | 18.75 | 18.87 | 18.87 | -0.17 (-0.89%) | 69,686 |
| 26 Oct 2005 | USD | 18.4 | 19.93 | 18.25 | 19.04 | 19.04 | +0.51 (+2.75%) | 116,191 |
