| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 18.79 | 18.79 | 18.3 | 18.4 | 36.8 | -0.39 (-2.08%) | 51,868 |
| 7 Dec 2005 | USD | 18.71 | 18.95 | 18.61 | 18.79 | 37.58 | -0.09 (-0.48%) | 5,704 |
| 6 Dec 2005 | USD | 19 | 19 | 18.49 | 18.88 | 37.76 | -0.12 (-0.63%) | 7,165 |
| 5 Dec 2005 | USD | 19.01 | 19.15 | 18.98 | 19 | 38 | -0.2 (-1.04%) | 20,153 |
| 2 Dec 2005 | USD | 19.3 | 19.44 | 19.15 | 19.2 | 38.4 | +0.05 (+0.26%) | 6,287 |
| 1 Dec 2005 | USD | 18.78 | 19.22 | 18.78 | 19.15 | 38.3 | +0.2 (+1.06%) | 21,131 |
| 30 Nov 2005 | USD | 18.26 | 18.96 | 18.25 | 18.95 | 37.9 | +0.75 (+4.12%) | 30,337 |
| 29 Nov 2005 | USD | 18.44 | 18.79 | 18.19 | 18.2 | 36.4 | -0.41 (-2.20%) | 148,696 |
| 28 Nov 2005 | USD | 19.04 | 19.1 | 18.51 | 18.61 | 37.22 | -0.53 (-2.77%) | 10,579 |
| 25 Nov 2005 | USD | 19.31 | 19.31 | 18.99 | 19.14 | 38.28 | +0.29 (+1.54%) | 4,211 |
| 24 Nov 2005 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 37.7 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 18.67 | 19.23 | 18.67 | 18.85 | 37.7 | +0.02 (+0.11%) | 21,990 |
| 22 Nov 2005 | USD | 18.97 | 18.98 | 18.61 | 18.83 | 37.66 | -0.16 (-0.84%) | 24,496 |
| 21 Nov 2005 | USD | 18.96 | 19 | 18.88 | 18.99 | 37.98 | -0.12 (-0.63%) | 5,548 |
| 18 Nov 2005 | USD | 19.05 | 19.18 | 18.78 | 19.11 | 38.22 | +0.37 (+1.97%) | 27,892 |
| 17 Nov 2005 | USD | 19.24 | 19.24 | 18.69 | 18.74 | 37.48 | -0.34 (-1.78%) | 8,738 |
| 16 Nov 2005 | USD | 19.5 | 19.5 | 18.9901 | 19.08 | 38.16 | -0.09 (-0.47%) | 11,051 |
| 15 Nov 2005 | USD | 19.17 | 19.46 | 18.97 | 19.17 | 38.34 | -0.1 (-0.52%) | 32,500 |
| 14 Nov 2005 | USD | 19.15 | 19.41 | 19.15 | 19.27 | 38.54 | -0.06 (-0.31%) | 78,997 |
| 11 Nov 2005 | USD | 19.28 | 19.49 | 19.24 | 19.33 | 38.66 | +0.05 (+0.26%) | 38,247 |
| 10 Nov 2005 | USD | 19.2 | 19.35 | 19.03 | 19.28 | 38.56 | +0.14 (+0.73%) | 56,620 |
| 9 Nov 2005 | USD | 19.15 | 19.32 | 19.14 | 19.14 | 38.28 | +0.22 (+1.16%) | 20,704 |
| 8 Nov 2005 | USD | 18.99 | 19.01 | 18.81 | 18.92 | 37.84 | +0.08 (+0.42%) | 49,210 |
| 7 Nov 2005 | USD | 19.15 | 19.15 | 18.82 | 18.84 | 37.68 | -0.01 (-0.05%) | 31,722 |
| 4 Nov 2005 | USD | 18.64 | 18.85 | 18.32 | 18.85 | 37.7 | +0.13 (+0.69%) | 31,375 |
| 3 Nov 2005 | USD | 18.965 | 18.965 | 18.7 | 18.72 | 37.44 | -0.13 (-0.69%) | 8,293 |
| 2 Nov 2005 | USD | 18.5301 | 19.34 | 18.5301 | 18.85 | 37.7 | -0.05 (-0.26%) | 7,177 |
| 1 Nov 2005 | USD | 19.05 | 19.39 | 18.51 | 18.9 | 37.8 | -0.33 (-1.72%) | 6,334 |
| 31 Oct 2005 | USD | 18.38 | 19.41 | 18.38 | 19.23 | 38.46 | +0.84 (+4.57%) | 32,869 |
| 28 Oct 2005 | USD | 18.39 | 18.44 | 18.39 | 18.39 | 36.78 | -0.03 (-0.16%) | 10,243 |
