| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 20.6 | 21 | 20.5 | 21 | 12,600.0001 | +0.5 (+2.44%) | 100,403 |
| 13 Dec 2005 | USD | 21 | 21.7 | 20 | 20.5 | 12,300.0001 | -1 (-4.65%) | 95,052 |
| 12 Dec 2005 | USD | 19 | 21.7 | 19 | 21.5 | 12,900.0001 | +3 (+16.22%) | 258,526 |
| 11 Dec 2005 | USD | 18.5 | 21 | 18.5 | 18.5 | 11,100.0001 | -2 (-9.76%) | 1,381,546 |
| 10 Dec 2005 | USD | 20 | 20.7 | 20 | 20.5 | 12,300.0001 | +1.5 (+7.89%) | 16,978 |
| 9 Dec 2005 | USD | 19 | 19 | 19 | 19 | 11,400.0001 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | USD | 18.5 | 19 | 18.5 | 19 | 11,400.0001 | +0.5 (+2.70%) | 5,538 |
| 7 Dec 2005 | USD | 19 | 19 | 18.5 | 18.5 | 11,100.0001 | 0.0 (0.0%) | 6,938 |
| 6 Dec 2005 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 11,100.0001 | 0.0 (0.0%) | 11,465 |
| 5 Dec 2005 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 11,100.0001 | -0.4 (-2.12%) | 535 |
| 2 Dec 2005 | USD | 18.9 | 18.9 | 18.9 | 18.9 | 11,340.0001 | 0.0 (0.0%) | 0 |
| 1 Dec 2005 | USD | 18.9 | 18.9 | 18 | 18.9 | 11,340.0001 | +1.7 (+9.88%) | 2,882 |
| 30 Nov 2005 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 10,320.0001 | -0.65 (-3.64%) | 268 |
| 29 Nov 2005 | USD | 17.25 | 17.85 | 17.25 | 17.85 | 10,710.0001 | -0.15 (-0.83%) | 5,711 |
| 28 Nov 2005 | USD | 18 | 18 | 18 | 18 | 10,800.0001 | -0.4 (-2.17%) | 0 |
| 27 Nov 2005 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 11,040.0001 | -1 (-5.15%) | 672 |
| 26 Nov 2005 | USD | 18.55 | 19.4 | 18.55 | 19.4 | 11,640.0001 | +1.4 (+7.78%) | 348,127 |
| 25 Nov 2005 | USD | 18 | 18 | 18 | 18 | 10,800.0001 | 0.0 (0.0%) | 0 |
| 24 Nov 2005 | USD | 17.3 | 18 | 17.3 | 18 | 10,800.0001 | -0.6 (-3.23%) | 270 |
| 23 Nov 2005 | USD | 19 | 19 | 18.6 | 18.6 | 11,160.0001 | -0.2 (-1.06%) | 6,427 |
| 22 Nov 2005 | USD | 18.85 | 18.85 | 18.8 | 18.8 | 11,280.0001 | +0.15 (+0.80%) | 6,719 |
| 21 Nov 2005 | USD | 18.65 | 18.65 | 18.65 | 18.65 | 11,190.0001 | 0.0 (0.0%) | 672 |
| 20 Nov 2005 | USD | 19.15 | 19.15 | 18.65 | 18.65 | 11,190.0001 | -0.6 (-3.12%) | 5,500 |
| 19 Nov 2005 | USD | 19.1 | 19.25 | 19.1 | 19.25 | 11,550.0001 | -0.45 (-2.28%) | 1,949 |
| 18 Nov 2005 | USD | 19.7 | 19.7 | 19.7 | 19.7 | 11,820.0001 | 0.0 (0.0%) | 0 |
| 17 Nov 2005 | USD | 19.7 | 19.7 | 19.7 | 19.7 | 11,820.0001 | 0.0 (0.0%) | 0 |
| 16 Nov 2005 | USD | 19.5 | 20.5 | 19.5 | 19.7 | 11,820.0001 | +0.1 (+0.51%) | 3,712 |
| 15 Nov 2005 | USD | 20.5 | 20.5 | 19.6 | 19.6 | 11,760.0001 | +0.1 (+0.51%) | 9,836 |
| 14 Nov 2005 | USD | 19.1 | 19.5 | 19.1 | 19.5 | 11,700.0001 | -1 (-4.88%) | 1,404 |
| 13 Nov 2005 | USD | 20 | 20.5 | 20 | 20.5 | 12,300.0001 | 0.0 (0.0%) | 111,350 |
