| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 17.04 | 17.07 | 17.04 | 17.04 | 4.26 | -0.608 (-3.45%) | 3,340 |
| 7 Dec 2005 | USD | 17.5 | 17.648 | 17.5 | 17.648 | 4.412 | -0.352 (-1.96%) | 1,420 |
| 6 Dec 2005 | USD | 18 | 18 | 18 | 18 | 4.5 | 0.0 (0.0%) | 0 |
| 5 Dec 2005 | USD | 18 | 18 | 18 | 18 | 4.5 | 0.0 (0.0%) | 0 |
| 2 Dec 2005 | USD | 18 | 18 | 18 | 18 | 4.5 | -0.2 (-1.10%) | 400 |
| 1 Dec 2005 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 4.55 | 0.0 (0.0%) | 0 |
| 30 Nov 2005 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 4.55 | 0.0 (0.0%) | 400 |
| 29 Nov 2005 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 4.55 | 0.0 (0.0%) | 0 |
| 28 Nov 2005 | USD | 17.53 | 18.2 | 17.53 | 18.2 | 4.55 | +0.001 (+0.01%) | 1,392 |
| 25 Nov 2005 | USD | 18.199 | 18.199 | 18.199 | 18.199 | 4.5498 | 0.0 (0.0%) | 0 |
| 24 Nov 2005 | USD | 18.199 | 18.199 | 18.199 | 18.199 | 4.5498 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 17.64 | 18.199 | 17.64 | 18.199 | 4.5498 | -0.041 (-0.22%) | 1,396 |
| 22 Nov 2005 | USD | 18.23 | 18.24 | 18.23 | 18.24 | 4.56 | +0.23 (+1.28%) | 880 |
| 21 Nov 2005 | USD | 18.01 | 18.01 | 18.01 | 18.01 | 4.5025 | +0.31 (+1.75%) | 400 |
| 18 Nov 2005 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 4.425 | 0.0 (0.0%) | 0 |
| 17 Nov 2005 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 4.425 | 0.0 (0.0%) | 0 |
| 16 Nov 2005 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 4.425 | -0.26 (-1.45%) | 7,600 |
| 15 Nov 2005 | USD | 17.96 | 17.96 | 17.96 | 17.96 | 4.49 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | USD | 18.58 | 18.58 | 17.77 | 17.96 | 4.49 | -0.62 (-3.34%) | 4,776 |
| 11 Nov 2005 | USD | 18.58 | 18.61 | 18.58 | 18.58 | 4.645 | 0.0 (0.0%) | 4,000 |
| 10 Nov 2005 | USD | 18.58 | 18.58 | 18.58 | 18.58 | 4.645 | 0.0 (0.0%) | 0 |
| 9 Nov 2005 | USD | 18 | 18.58 | 18 | 18.58 | 4.645 | +0.58 (+3.22%) | 2,000 |
| 8 Nov 2005 | USD | 18 | 18 | 18 | 18 | 4.5 | -0.61 (-3.28%) | 400 |
| 7 Nov 2005 | USD | 18.5 | 18.61 | 18.5 | 18.61 | 4.6525 | +0.36 (+1.97%) | 1,600 |
| 4 Nov 2005 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 4.5625 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 4.5625 | -0.28 (-1.51%) | 400 |
| 2 Nov 2005 | USD | 18.53 | 18.53 | 18.53 | 18.53 | 4.6325 | 0.0 (0.0%) | 0 |
| 1 Nov 2005 | USD | 18.53 | 18.53 | 18.53 | 18.53 | 4.6325 | 0.0 (0.0%) | 0 |
| 31 Oct 2005 | USD | 18.61 | 18.61 | 18.53 | 18.53 | 4.6325 | -0.08 (-0.43%) | 1,200 |
| 28 Oct 2005 | USD | 18.25 | 18.61 | 18.25 | 18.61 | 4.6525 | +0.36 (+1.97%) | 3,300 |
