| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 16.66 | 17.6 | 16.59 | 17.48 | 1.0488 | +0.75 (+4.48%) | 803,403 |
| 7 Dec 2005 | USD | 16.72 | 16.87 | 16.53 | 16.73 | 1.0038 | +0.1 (+0.60%) | 155,998 |
| 6 Dec 2005 | USD | 16.09 | 16.87 | 15.95 | 16.63 | 0.9978 | +0.57 (+3.55%) | 155,144 |
| 5 Dec 2005 | USD | 16.14 | 16.28 | 15.92 | 16.06 | 0.9636 | -0.04 (-0.25%) | 78,730 |
| 2 Dec 2005 | USD | 16.05 | 16.35 | 16 | 16.1 | 0.966 | -0.02 (-0.12%) | 177,470 |
| 1 Dec 2005 | USD | 16.8 | 17.8 | 15.79 | 16.12 | 0.9672 | -0.49 (-2.95%) | 534,626 |
| 30 Nov 2005 | USD | 16.57 | 16.95 | 16.54 | 16.61 | 0.9966 | -0.03 (-0.18%) | 64,577 |
| 29 Nov 2005 | USD | 16.81 | 17.19 | 16.44 | 16.64 | 0.9984 | -0.16 (-0.95%) | 120,384 |
| 28 Nov 2005 | USD | 17.29 | 17.53 | 16.72 | 16.8 | 1.008 | -0.68 (-3.89%) | 108,299 |
| 25 Nov 2005 | USD | 17.25 | 17.53 | 17.25 | 17.48 | 1.0488 | +0.12 (+0.69%) | 16,838 |
| 24 Nov 2005 | USD | 17.36 | 17.36 | 17.36 | 17.36 | 1.0416 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 17.15 | 17.39 | 17.07 | 17.36 | 1.0416 | +0.2 (+1.17%) | 58,671 |
| 22 Nov 2005 | USD | 17.45 | 17.58 | 17.07 | 17.16 | 1.0296 | -0.35 (-2.00%) | 97,570 |
| 21 Nov 2005 | USD | 17.49 | 17.85 | 17.49 | 17.51 | 1.0506 | +0.01 (+0.06%) | 84,697 |
| 18 Nov 2005 | USD | 17.97 | 18 | 17.42 | 17.5 | 1.05 | -0.4 (-2.23%) | 95,382 |
| 17 Nov 2005 | USD | 17.28 | 17.92 | 17 | 17.9 | 1.074 | +0.75 (+4.37%) | 93,584 |
| 16 Nov 2005 | USD | 17.07 | 17.24 | 16.93 | 17.15 | 1.029 | +0.04 (+0.23%) | 58,849 |
| 15 Nov 2005 | USD | 17.43 | 17.6 | 17.09 | 17.11 | 1.0266 | -0.31 (-1.78%) | 84,757 |
| 14 Nov 2005 | USD | 17.67 | 17.9 | 17.31 | 17.42 | 1.0452 | -0.29 (-1.64%) | 58,736 |
| 11 Nov 2005 | USD | 17.07 | 18.01 | 17.07 | 17.71 | 1.0626 | +0.3 (+1.72%) | 108,684 |
| 10 Nov 2005 | USD | 17.12 | 17.44 | 16.57 | 17.41 | 1.0446 | +0.33 (+1.93%) | 84,929 |
| 9 Nov 2005 | USD | 17.21 | 17.45 | 16.91 | 17.08 | 1.0248 | -0.03 (-0.18%) | 119,730 |
| 8 Nov 2005 | USD | 17.15 | 17.33 | 16.95 | 17.11 | 1.0266 | -0.14 (-0.81%) | 74,923 |
| 7 Nov 2005 | USD | 17.21 | 17.28 | 16.8 | 17.25 | 1.035 | +0.06 (+0.35%) | 131,492 |
| 4 Nov 2005 | USD | 17.29 | 17.45 | 17.08 | 17.19 | 1.0314 | -0.01 (-0.06%) | 115,925 |
| 3 Nov 2005 | USD | 17.71 | 17.89 | 17.06 | 17.2 | 1.032 | -0.5 (-2.82%) | 106,997 |
| 2 Nov 2005 | USD | 17.64 | 17.8 | 17.55 | 17.7 | 1.062 | +0.06 (+0.34%) | 107,569 |
| 1 Nov 2005 | USD | 17.78 | 17.92 | 17.37 | 17.64 | 1.0584 | -0.23 (-1.29%) | 54,146 |
| 31 Oct 2005 | USD | 17.45 | 18.16 | 17.45 | 17.87 | 1.0722 | +0.29 (+1.65%) | 121,419 |
| 28 Oct 2005 | USD | 17.74 | 17.79 | 17.23 | 17.58 | 1.0548 | -0.04 (-0.23%) | 140,462 |
