| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | USD | 18.86 | 19.24 | 18.86 | 19.2 | 19.2 | +0.35 (+1.86%) | 258,800 |
| 30 Nov 2005 | USD | 19.1 | 19.1 | 18.85 | 18.85 | 18.85 | -0.23 (-1.21%) | 228,000 |
| 29 Nov 2005 | USD | 19.16 | 19.18 | 19.01 | 19.08 | 19.08 | -0.11 (-0.57%) | 130,400 |
| 28 Nov 2005 | USD | 19.19 | 19.3 | 19.06 | 19.19 | 19.19 | +0.11 (+0.58%) | 238,800 |
| 25 Nov 2005 | USD | 19.08 | 19.2 | 19.05 | 19.08 | 19.08 | +0.05 (+0.26%) | 145,000 |
| 24 Nov 2005 | USD | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 19.03 | 19.1 | 18.96 | 19.03 | 19.03 | -0.09 (-0.47%) | 260,300 |
| 22 Nov 2005 | USD | 19 | 19.14 | 18.83 | 19.12 | 19.12 | -0.09 (-0.47%) | 194,800 |
| 21 Nov 2005 | USD | 19.25 | 19.25 | 19.1 | 19.21 | 19.21 | +0.02 (+0.10%) | 218,900 |
| 18 Nov 2005 | USD | 19.14 | 19.2 | 19 | 19.19 | 19.19 | +0.16 (+0.84%) | 259,900 |
| 17 Nov 2005 | USD | 18.9 | 19.05 | 18.9 | 19.03 | 19.03 | +0.18 (+0.95%) | 279,200 |
| 16 Nov 2005 | USD | 18.74 | 18.879 | 18.7 | 18.85 | 18.85 | +0.15 (+0.80%) | 173,400 |
| 15 Nov 2005 | USD | 18.68 | 18.86 | 18.65 | 18.7 | 18.7 | +0.09 (+0.48%) | 246,100 |
| 14 Nov 2005 | USD | 18.68 | 18.7 | 18.58 | 18.61 | 18.61 | -0.11 (-0.59%) | 100,500 |
| 11 Nov 2005 | USD | 18.62 | 18.73 | 18.56 | 18.72 | 18.72 | +0.24 (+1.30%) | 247,000 |
| 10 Nov 2005 | USD | 18.54 | 18.55 | 18.35 | 18.48 | 18.48 | -0.09 (-0.48%) | 110,600 |
| 9 Nov 2005 | USD | 18.43 | 18.57 | 18.35 | 18.57 | 18.57 | +0.1 (+0.54%) | 144,800 |
| 8 Nov 2005 | USD | 18.52 | 18.54 | 18.42 | 18.47 | 18.47 | +0.06 (+0.33%) | 84,700 |
| 7 Nov 2005 | USD | 18.4 | 18.47 | 18.31 | 18.41 | 18.41 | +0.06 (+0.33%) | 110,600 |
| 4 Nov 2005 | USD | 18.51 | 18.51 | 18.24 | 18.35 | 18.35 | -0.21 (-1.13%) | 164,100 |
| 3 Nov 2005 | USD | 18.67 | 18.7 | 18.53 | 18.56 | 18.56 | +0.07 (+0.38%) | 191,500 |
| 2 Nov 2005 | USD | 18.33 | 18.5 | 18.26 | 18.49 | 18.49 | +0.04 (+0.22%) | 355,200 |
| 1 Nov 2005 | USD | 18.46 | 18.49 | 18.36 | 18.45 | 18.45 | -0.06 (-0.32%) | 175,700 |
| 31 Oct 2005 | USD | 18.55 | 18.55 | 18.41 | 18.51 | 18.51 | +0.21 (+1.15%) | 514,200 |
| 28 Oct 2005 | USD | 18.19 | 18.32 | 18.15 | 18.3 | 18.3 | 0.0 (0.0%) | 164,100 |
| 27 Oct 2005 | USD | 18.59 | 18.59 | 18.3 | 18.3 | 18.3 | -0.17 (-0.92%) | 89,800 |
| 26 Oct 2005 | USD | 18.43 | 18.6 | 18.39 | 18.47 | 18.47 | +0.23 (+1.26%) | 202,600 |
| 25 Oct 2005 | USD | 18.25 | 18.33 | 18.2 | 18.24 | 18.24 | -0.01 (-0.05%) | 103,500 |
| 24 Oct 2005 | USD | 17.96 | 18.25 | 17.9501 | 18.25 | 18.25 | +0.32 (+1.78%) | 146,800 |
| 21 Oct 2005 | USD | 17.93 | 18.1 | 17.83 | 17.93 | 17.93 | +0.03 (+0.17%) | 150,000 |
