| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | USD | 16.97 | 17 | 16.35 | 16.38 | 16.38 | -0.55 (-3.25%) | 150,995 |
| 29 Nov 2005 | USD | 16.9 | 17.04 | 16.79 | 16.93 | 16.93 | +0.09 (+0.53%) | 233,453 |
| 28 Nov 2005 | USD | 16.75 | 16.88 | 16.73 | 16.84 | 16.84 | -0.02 (-0.12%) | 180,879 |
| 25 Nov 2005 | USD | 16.75 | 16.88 | 16.71 | 16.86 | 16.86 | +0.07 (+0.42%) | 136,912 |
| 24 Nov 2005 | USD | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 16.76 | 16.82 | 16.55 | 16.79 | 16.79 | +0.1 (+0.60%) | 174,215 |
| 22 Nov 2005 | USD | 15.99 | 16.69 | 15.97 | 16.69 | 16.69 | +0.61 (+3.79%) | 239,010 |
| 21 Nov 2005 | USD | 15.77 | 16.09 | 15.58 | 16.08 | 16.08 | +0.24 (+1.52%) | 149,515 |
| 18 Nov 2005 | USD | 15.92 | 15.92 | 15.49 | 15.84 | 15.84 | +0.15 (+0.96%) | 151,249 |
| 17 Nov 2005 | USD | 15.52 | 15.82 | 15.37 | 15.69 | 15.69 | +0.22 (+1.42%) | 185,163 |
| 16 Nov 2005 | USD | 15.7 | 15.79 | 15.31 | 15.47 | 15.47 | -0.22 (-1.40%) | 144,493 |
| 15 Nov 2005 | USD | 15.79 | 15.82 | 15.69 | 15.69 | 15.69 | -0.09 (-0.57%) | 203,822 |
| 14 Nov 2005 | USD | 16.09 | 16.14 | 15.75 | 15.78 | 15.78 | -0.21 (-1.31%) | 105,634 |
| 11 Nov 2005 | USD | 15.68 | 16.13 | 15.41 | 15.99 | 15.99 | +0.29 (+1.85%) | 134,689 |
| 10 Nov 2005 | USD | 15.52 | 15.72 | 15.04 | 15.7 | 15.7 | +0.2 (+1.29%) | 426,687 |
| 9 Nov 2005 | USD | 15.44 | 15.85 | 15.3 | 15.5 | 15.5 | +0.1 (+0.65%) | 190,163 |
| 8 Nov 2005 | USD | 15.72 | 15.8 | 15.29 | 15.4 | 15.4 | -0.32 (-2.04%) | 277,530 |
| 7 Nov 2005 | USD | 15.99 | 16.3 | 15.7 | 15.72 | 15.72 | +0.02 (+0.13%) | 261,330 |
| 4 Nov 2005 | USD | 16.47 | 16.47 | 15.56 | 15.7 | 15.7 | -0.77 (-4.68%) | 484,370 |
| 3 Nov 2005 | USD | 16.49 | 16.76 | 16.4 | 16.47 | 16.47 | +0.17 (+1.04%) | 188,352 |
| 2 Nov 2005 | USD | 16.16 | 16.37 | 16 | 16.3 | 16.3 | +0.11 (+0.68%) | 189,726 |
| 1 Nov 2005 | USD | 17.29 | 17.31 | 16.18 | 16.19 | 16.19 | -1 (-5.82%) | 207,196 |
| 31 Oct 2005 | USD | 16.93 | 17.29 | 16.86 | 17.19 | 17.19 | +0.51 (+3.06%) | 85,071 |
| 28 Oct 2005 | USD | 16.61 | 16.83 | 16.44 | 16.68 | 16.68 | +0.15 (+0.91%) | 154,231 |
| 27 Oct 2005 | USD | 17.13 | 17.22 | 16.5 | 16.53 | 16.53 | -0.65 (-3.78%) | 202,045 |
| 26 Oct 2005 | USD | 17.15 | 17.4 | 16.96 | 17.18 | 17.18 | +0.2 (+1.18%) | 506,520 |
| 25 Oct 2005 | USD | 16.69 | 17.03 | 16.43 | 16.98 | 16.98 | +0.2 (+1.19%) | 110,665 |
| 24 Oct 2005 | USD | 16.04 | 16.79 | 16.04 | 16.78 | 16.78 | +0.78 (+4.88%) | 70,544 |
| 21 Oct 2005 | USD | 15.89 | 16.25 | 15.89 | 16 | 16 | +0.04 (+0.25%) | 179,815 |
| 20 Oct 2005 | USD | 16.12 | 16.25 | 15.92 | 15.96 | 15.96 | -0.2 (-1.24%) | 87,234 |
