| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 16.35 | 16.35 | 16.18 | 16.22 | 16.22 | -0.05 (-0.31%) | 34,800 |
| 6 Dec 2005 | USD | 16.21 | 16.29 | 16.21 | 16.27 | 16.27 | +0.06 (+0.37%) | 14,900 |
| 5 Dec 2005 | USD | 16.26 | 16.26 | 16.16 | 16.21 | 16.21 | -0.05 (-0.31%) | 23,200 |
| 2 Dec 2005 | USD | 16.25 | 16.32 | 16.25 | 16.26 | 16.26 | +0.01 (+0.06%) | 18,900 |
| 1 Dec 2005 | USD | 16.3 | 16.3 | 16.2501 | 16.2501 | 16.2501 | -0.2 (-1.22%) | 7,700 |
| 30 Nov 2005 | USD | 16.35 | 16.45 | 16.35 | 16.45 | 16.45 | +0.12 (+0.73%) | 13,300 |
| 29 Nov 2005 | USD | 16.4 | 16.4 | 16.27 | 16.33 | 16.33 | -0.02 (-0.12%) | 16,300 |
| 28 Nov 2005 | USD | 16.27 | 16.37 | 16.27 | 16.35 | 16.35 | +0.08 (+0.49%) | 10,300 |
| 25 Nov 2005 | USD | 16.28 | 16.34 | 16.27 | 16.27 | 16.27 | -0.03 (-0.18%) | 6,600 |
| 24 Nov 2005 | USD | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 16.27 | 16.4 | 16.25 | 16.3 | 16.3 | +0.03 (+0.18%) | 15,900 |
| 22 Nov 2005 | USD | 16.27 | 16.4501 | 16.26 | 16.27 | 16.27 | -0.01 (-0.06%) | 27,000 |
| 21 Nov 2005 | USD | 16.5499 | 16.5499 | 16.28 | 16.28 | 16.28 | -0.2 (-1.21%) | 16,800 |
| 18 Nov 2005 | USD | 16.56 | 16.6 | 16.35 | 16.48 | 16.48 | -0.07 (-0.42%) | 10,800 |
| 17 Nov 2005 | USD | 16.47 | 16.55 | 16.35 | 16.55 | 16.55 | +0.14 (+0.85%) | 9,100 |
| 16 Nov 2005 | USD | 16.25 | 16.41 | 16.15 | 16.41 | 16.41 | +0.15 (+0.92%) | 26,600 |
| 15 Nov 2005 | USD | 16.55 | 16.58 | 16.25 | 16.26 | 16.26 | -0.17 (-1.03%) | 16,500 |
| 14 Nov 2005 | USD | 16.57 | 16.6499 | 16.43 | 16.43 | 16.43 | -0.22 (-1.32%) | 10,300 |
| 11 Nov 2005 | USD | 16.5 | 16.65 | 16.5 | 16.65 | 16.65 | +0.06 (+0.36%) | 4,700 |
| 10 Nov 2005 | USD | 16.6 | 16.6 | 16.43 | 16.59 | 16.59 | +0.06 (+0.36%) | 11,900 |
| 9 Nov 2005 | USD | 16.67 | 16.67 | 16.4 | 16.53 | 16.53 | -0.07 (-0.42%) | 27,900 |
| 8 Nov 2005 | USD | 16.5 | 16.68 | 16.4 | 16.6 | 16.6 | 0.0 (0.0%) | 16,700 |
| 7 Nov 2005 | USD | 16.51 | 16.62 | 16.5 | 16.6 | 16.6 | +0.11 (+0.67%) | 15,700 |
| 4 Nov 2005 | USD | 16.35 | 16.5 | 16.35 | 16.49 | 16.49 | 0.0 (0.0%) | 11,700 |
| 3 Nov 2005 | USD | 16.5 | 16.51 | 16.35 | 16.49 | 16.49 | +0.1 (+0.61%) | 28,900 |
| 2 Nov 2005 | USD | 16.37 | 16.7 | 16.33 | 16.39 | 16.39 | +0.04 (+0.24%) | 13,500 |
| 1 Nov 2005 | USD | 16.35 | 16.53 | 16.32 | 16.35 | 16.35 | -0.05 (-0.30%) | 15,800 |
| 31 Oct 2005 | USD | 16.5 | 16.59 | 16.33 | 16.4 | 16.4 | -0.13 (-0.79%) | 12,000 |
| 28 Oct 2005 | USD | 16.62 | 16.62 | 16.45 | 16.53 | 16.53 | -0.07 (-0.42%) | 13,200 |
| 27 Oct 2005 | USD | 16.48 | 16.65 | 16.32 | 16.6 | 16.6 | +0.2 (+1.22%) | 21,300 |
