| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 15.75 | 15.84 | 15.2301 | 15.31 | 796,537.142 | -0.31 (-1.98%) | 5 |
| 6 Dec 2005 | USD | 16 | 16 | 15.4 | 15.62 | 812,665.5884 | -0.22 (-1.39%) | 5 |
| 5 Dec 2005 | USD | 15.49 | 15.9 | 15.2 | 15.84 | 824,111.5826 | +0.29 (+1.86%) | 6 |
| 2 Dec 2005 | USD | 15.4 | 15.6 | 15.4 | 15.55 | 809,023.6812 | +0.1 (+0.65%) | 5 |
| 1 Dec 2005 | USD | 15.46 | 15.6 | 15.25 | 15.45 | 803,820.9565 | -0.01 (-0.06%) | 6 |
| 30 Nov 2005 | USD | 15.2 | 15.46 | 15 | 15.46 | 804,341.229 | +0.26 (+1.71%) | 8 |
| 29 Nov 2005 | USD | 14.88 | 15.2188 | 14.85 | 15.2 | 790,814.1449 | +0.44 (+2.98%) | 9 |
| 28 Nov 2005 | USD | 14.7 | 15 | 14.42 | 14.76 | 767,922.1565 | +0.05 (+0.34%) | 4 |
| 25 Nov 2005 | USD | 14.75 | 14.75 | 14.45 | 14.71 | 765,320.7942 | +0.2 (+1.38%) | 1 |
| 24 Nov 2005 | USD | 14.51 | 14.51 | 14.51 | 14.51 | 754,915.3449 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 15.15 | 15.15 | 14.35 | 14.51 | 754,915.3449 | -0.23 (-1.56%) | 4 |
| 22 Nov 2005 | USD | 14.38 | 14.89 | 14.25 | 14.74 | 766,881.6116 | +0.36 (+2.50%) | 3 |
| 21 Nov 2005 | USD | 14.5 | 14.5 | 14.2 | 14.38 | 748,151.8029 | -0.12 (-0.83%) | 4 |
| 18 Nov 2005 | USD | 14.6 | 14.75 | 13.7905 | 14.5 | 754,395.0725 | -0.25 (-1.69%) | 12 |
| 17 Nov 2005 | USD | 14.99 | 15.499 | 14.5 | 14.75 | 767,401.8841 | -0.24 (-1.60%) | 6 |
| 16 Nov 2005 | USD | 15.2 | 15.299 | 14.85 | 14.99 | 779,888.4232 | -0.22 (-1.45%) | 5 |
| 15 Nov 2005 | USD | 15.64 | 15.85 | 15.21 | 15.21 | 791,334.4174 | -0.47 (-3.00%) | 5 |
| 14 Nov 2005 | USD | 15.51 | 16.1 | 15.2 | 15.68 | 815,787.2232 | +0.191 (+1.23%) | 8 |
| 11 Nov 2005 | USD | 15.5 | 15.5 | 15.2 | 15.489 | 805,850.0191 | +0.109 (+0.71%) | 4 |
| 10 Nov 2005 | USD | 15.49 | 15.49 | 15.17 | 15.38 | 800,179.0493 | +0.19 (+1.25%) | 5 |
| 9 Nov 2005 | USD | 15.25 | 15.35 | 15.0175 | 15.19 | 790,293.8725 | +0.05 (+0.33%) | 4 |
| 8 Nov 2005 | USD | 15.45 | 15.472 | 15.06 | 15.14 | 787,692.5101 | -0.247 (-1.60%) | 5 |
| 7 Nov 2005 | USD | 15.11 | 15.4 | 15 | 15.3867 | 800,527.6318 | +0.297 (+1.97%) | 4 |
| 4 Nov 2005 | USD | 15.32 | 15.38 | 14.88 | 15.09 | 785,091.1478 | -0.04 (-0.26%) | 4 |
| 3 Nov 2005 | USD | 14.99 | 15.35 | 14.85 | 15.13 | 787,172.2377 | +0.3 (+2.02%) | 7 |
| 2 Nov 2005 | USD | 14.97 | 15 | 14.52 | 14.83 | 771,564.0638 | -0.02 (-0.13%) | 6 |
| 1 Nov 2005 | USD | 14.98 | 14.99 | 14.7 | 14.85 | 772,604.6087 | +0.03 (+0.20%) | 6 |
| 31 Oct 2005 | USD | 14.55 | 14.99 | 14.47 | 14.82 | 771,043.7913 | +0.341 (+2.36%) | 14 |
| 28 Oct 2005 | USD | 14.48 | 14.55 | 14.25 | 14.479 | 753,302.5003 | -0.271 (-1.84%) | 47 |
| 27 Oct 2005 | USD | 15.09 | 15.29 | 14.59 | 14.75 | 767,401.8841 | -0.44 (-2.90%) | 8 |
