| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | USD | 17.278 | 17.5678 | 17.0439 | 17.0997 | 8.7377 | -0.167 (-0.97%) | 397,963 |
| 20 Dec 2005 | USD | 17.3672 | 17.8242 | 17.1888 | 17.2669 | 8.8231 | -0.156 (-0.90%) | 860,717 |
| 19 Dec 2005 | USD | 17.7796 | 17.7796 | 17.2223 | 17.4229 | 8.9029 | -0.468 (-2.62%) | 1,062,598 |
| 16 Dec 2005 | USD | 17.4898 | 17.958 | 17.2892 | 17.8911 | 9.1421 | +0.557 (+3.22%) | 5,379,675 |
| 15 Dec 2005 | USD | 17.8019 | 17.8911 | 17.1888 | 17.3337 | 8.8573 | -0.502 (-2.81%) | 1,120,200 |
| 14 Dec 2005 | USD | 17.7239 | 17.9691 | 17.7127 | 17.8354 | 9.1136 | +0.022 (+0.13%) | 771,982 |
| 13 Dec 2005 | USD | 17.7016 | 17.8354 | 17.6347 | 17.8131 | 9.1022 | +0.201 (+1.14%) | 924,598 |
| 12 Dec 2005 | USD | 17.5567 | 18.0917 | 17.4787 | 17.6124 | 8.9997 | +0.357 (+2.07%) | 1,887,646 |
| 9 Dec 2005 | USD | 17.2669 | 17.4006 | 17.0439 | 17.2557 | 8.8174 | -0.011 (-0.06%) | 264,746 |
| 8 Dec 2005 | USD | 17.1108 | 17.3895 | 16.9881 | 17.2669 | 8.8231 | +0.223 (+1.31%) | 213,985 |
| 7 Dec 2005 | USD | 16.7987 | 17.5232 | 16.7942 | 17.0439 | 8.7092 | +0.201 (+1.19%) | 459,493 |
| 6 Dec 2005 | USD | 17.2223 | 17.278 | 16.821 | 16.8433 | 8.6067 | -0.424 (-2.45%) | 611,822 |
| 5 Dec 2005 | USD | 17.5009 | 17.579 | 17.0885 | 17.2669 | 8.8231 | -0.123 (-0.71%) | 607,082 |
| 2 Dec 2005 | USD | 17.5567 | 17.579 | 17.2669 | 17.3895 | 8.8858 | -0.045 (-0.26%) | 277,770 |
| 1 Dec 2005 | USD | 17.4675 | 17.5678 | 17.278 | 17.4341 | 8.9086 | +0.034 (+0.19%) | 447,561 |
| 30 Nov 2005 | USD | 17.5232 | 17.5455 | 17.3114 | 17.4006 | 8.8915 | -0.156 (-0.89%) | 666,905 |
| 29 Nov 2005 | USD | 17.2334 | 17.6236 | 17.2334 | 17.5567 | 8.9712 | 0.0 (0.0%) | 985,210 |
| 28 Nov 2005 | USD | 17.657 | 17.657 | 17.4341 | 17.5567 | 8.9712 | -0.1 (-0.57%) | 973,798 |
| 25 Nov 2005 | USD | 17.5567 | 17.7908 | 17.5121 | 17.657 | 9.0225 | +0.033 (+0.19%) | 130,638 |
| 24 Nov 2005 | USD | 17.6236 | 17.6236 | 17.6236 | 17.6236 | 9.0054 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 17.4675 | 17.7016 | 17.278 | 17.6236 | 9.0054 | +0.067 (+0.38%) | 429,849 |
| 22 Nov 2005 | USD | 17.4452 | 17.5567 | 17.1665 | 17.5567 | 8.9712 | +0.167 (+0.96%) | 796,488 |
| 21 Nov 2005 | USD | 16.8879 | 17.5455 | 16.8879 | 17.3895 | 8.8858 | +0.401 (+2.36%) | 770,975 |
| 18 Nov 2005 | USD | 16.5534 | 17.0997 | 16.5534 | 16.9882 | 8.6807 | +0.39 (+2.35%) | 1,601,672 |
| 17 Nov 2005 | USD | 16.7206 | 16.8098 | 16.3528 | 16.598 | 8.4813 | -0.123 (-0.73%) | 342,440 |
| 16 Nov 2005 | USD | 16.977 | 17.1554 | 16.6203 | 16.7206 | 8.544 | -0.346 (-2.03%) | 614,721 |
| 15 Nov 2005 | USD | 17.1665 | 17.2111 | 16.9324 | 17.0662 | 8.7206 | 0.0 (0.0%) | 690,967 |
| 14 Nov 2005 | USD | 17.1108 | 17.1108 | 16.7541 | 17.0662 | 8.7206 | +0.056 (+0.33%) | 628,352 |
| 11 Nov 2005 | USD | 16.4977 | 17.0551 | 16.2971 | 17.0105 | 8.6921 | +0.524 (+3.18%) | 1,204,945 |
| 10 Nov 2005 | USD | 15.8289 | 16.5311 | 15.8177 | 16.4866 | 8.4244 | +0.502 (+3.14%) | 559,200 |
