| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 18.11 | 18.82 | 18.11 | 18.77 | 18.77 | +0.41 (+2.23%) | 369,400 |
| 6 Dec 2005 | USD | 17.53 | 18.83 | 17.53 | 18.36 | 18.36 | +0.85 (+4.85%) | 359,600 |
| 5 Dec 2005 | USD | 17.5 | 17.59 | 17.29 | 17.51 | 17.51 | 0.0 (0.0%) | 227,000 |
| 2 Dec 2005 | USD | 17.19 | 17.65 | 17.07 | 17.51 | 17.51 | +0.12 (+0.69%) | 267,100 |
| 1 Dec 2005 | USD | 17.05 | 17.48 | 16.45 | 17.39 | 17.39 | +0.34 (+1.99%) | 550,100 |
| 30 Nov 2005 | USD | 16.79 | 17.15 | 16.56 | 17.05 | 17.05 | +0.25 (+1.49%) | 272,300 |
| 29 Nov 2005 | USD | 16.5 | 16.9 | 16.4 | 16.8 | 16.8 | +0.16 (+0.96%) | 474,800 |
| 28 Nov 2005 | USD | 17.1 | 17.13 | 16.3 | 16.64 | 16.64 | -0.56 (-3.26%) | 185,200 |
| 25 Nov 2005 | USD | 17.44 | 17.48 | 17.15 | 17.2 | 17.2 | -0.15 (-0.86%) | 60,900 |
| 24 Nov 2005 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 17.3 | 17.49 | 17 | 17.35 | 17.35 | -0.1 (-0.57%) | 237,900 |
| 22 Nov 2005 | USD | 17.36 | 17.49 | 17.3 | 17.45 | 17.45 | -0.04 (-0.23%) | 159,400 |
| 21 Nov 2005 | USD | 17.81 | 18.15 | 17.49 | 17.49 | 17.49 | -0.31 (-1.74%) | 279,300 |
| 18 Nov 2005 | USD | 16 | 18.55 | 16 | 17.8 | 17.8 | +2.8 (+18.67%) | 2,081,600 |
| 17 Nov 2005 | USD | 15.26 | 15.31 | 14.75 | 15 | 15 | -0.31 (-2.02%) | 296,100 |
| 16 Nov 2005 | USD | 15.6 | 15.65 | 15.02 | 15.31 | 15.31 | -0.34 (-2.17%) | 220,700 |
| 15 Nov 2005 | USD | 15.9 | 16.07 | 15.63 | 15.65 | 15.65 | -0.32 (-2.00%) | 129,800 |
| 14 Nov 2005 | USD | 16.17 | 16.23 | 15.95 | 15.97 | 15.97 | -0.19 (-1.18%) | 195,400 |
| 11 Nov 2005 | USD | 16 | 16.25 | 16 | 16.16 | 16.16 | +0.16 (+1%) | 131,600 |
| 10 Nov 2005 | USD | 15.95 | 16.01 | 15.84 | 16 | 16 | +0.08 (+0.50%) | 286,100 |
| 9 Nov 2005 | USD | 16 | 16 | 15.65 | 15.92 | 15.92 | -0.17 (-1.06%) | 147,800 |
| 8 Nov 2005 | USD | 16 | 16.3 | 15.99 | 16.09 | 16.09 | -0.1 (-0.62%) | 154,400 |
| 7 Nov 2005 | USD | 16.02 | 16.2 | 15.99 | 16.19 | 16.19 | +0.08 (+0.50%) | 39,100 |
| 4 Nov 2005 | USD | 16.2 | 16.39 | 16 | 16.11 | 16.11 | -0.08 (-0.49%) | 106,200 |
| 3 Nov 2005 | USD | 16.15 | 16.31 | 16.13 | 16.19 | 16.19 | -0.01 (-0.06%) | 73,800 |
| 2 Nov 2005 | USD | 16.2 | 16.28 | 16.1 | 16.2 | 16.2 | +0.05 (+0.31%) | 72,900 |
| 1 Nov 2005 | USD | 16.12 | 16.35 | 16.1 | 16.15 | 16.15 | +0.05 (+0.31%) | 164,400 |
| 31 Oct 2005 | USD | 16.14 | 16.22 | 16.05 | 16.1 | 16.1 | -0.02 (-0.12%) | 67,500 |
| 28 Oct 2005 | USD | 16 | 16.12 | 15.82 | 16.12 | 16.12 | +0.09 (+0.56%) | 90,800 |
| 27 Oct 2005 | USD | 16.18 | 16.18 | 15.97 | 16.03 | 16.03 | -0.12 (-0.74%) | 117,400 |
