| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | USD | 18.55 | 18.6 | 18.149 | 18.16 | 18.16 | -0.54 (-2.89%) | 40,400 |
| 21 Nov 2005 | USD | 18.3 | 18.7 | 18.01 | 18.7 | 18.7 | +0.55 (+3.03%) | 75,600 |
| 18 Nov 2005 | USD | 17.84 | 18.3 | 17.8 | 18.15 | 18.15 | +0.21 (+1.17%) | 42,400 |
| 17 Nov 2005 | USD | 18.25 | 18.3 | 17.8 | 17.94 | 17.94 | -0.26 (-1.43%) | 53,000 |
| 16 Nov 2005 | USD | 18.2 | 18.5 | 18.1 | 18.2 | 18.2 | -0.1 (-0.55%) | 59,400 |
| 15 Nov 2005 | USD | 18.7 | 18.8999 | 18.25 | 18.3 | 18.3 | -0.49 (-2.61%) | 46,700 |
| 14 Nov 2005 | USD | 18.5 | 18.8 | 18.45 | 18.7899 | 18.7899 | +0.26 (+1.40%) | 27,500 |
| 11 Nov 2005 | USD | 18.9 | 18.9 | 18.32 | 18.53 | 18.53 | -0.37 (-1.96%) | 55,300 |
| 10 Nov 2005 | USD | 18.8 | 19.1 | 18.7 | 18.9 | 18.9 | +0.15 (+0.80%) | 33,600 |
| 9 Nov 2005 | USD | 19.15 | 19.17 | 18.6 | 18.75 | 18.75 | -0.36 (-1.88%) | 37,400 |
| 8 Nov 2005 | USD | 18.99 | 19.18 | 18.86 | 19.11 | 19.11 | +0.17 (+0.90%) | 39,500 |
| 7 Nov 2005 | USD | 18.8 | 18.9999 | 18.8 | 18.94 | 18.94 | +0.19 (+1.01%) | 23,300 |
| 4 Nov 2005 | USD | 18.65 | 18.85 | 18.55 | 18.75 | 18.75 | +0.1 (+0.54%) | 33,500 |
| 3 Nov 2005 | USD | 17.99 | 18.65 | 17.9 | 18.65 | 18.65 | +0.65 (+3.61%) | 44,400 |
| 2 Nov 2005 | USD | 18 | 18 | 17.75 | 17.9999 | 17.9999 | +0.1 (+0.56%) | 45,900 |
| 1 Nov 2005 | USD | 17.85 | 18.24 | 17.85 | 17.9 | 17.9 | -0.05 (-0.28%) | 50,300 |
| 31 Oct 2005 | USD | 18.39 | 18.39 | 17.75 | 17.95 | 17.95 | -0.2 (-1.10%) | 83,700 |
| 28 Oct 2005 | USD | 17.85 | 18.35 | 17.75 | 18.15 | 18.15 | +0.25 (+1.40%) | 54,700 |
| 27 Oct 2005 | USD | 17.94 | 17.95 | 17.7 | 17.9 | 17.9 | +0.03 (+0.17%) | 56,000 |
| 26 Oct 2005 | USD | 17.66 | 18.2 | 17.55 | 17.87 | 17.87 | -0.15 (-0.83%) | 77,500 |
| 25 Oct 2005 | USD | 17.75 | 18.1 | 17.75 | 18.02 | 18.02 | +0.42 (+2.39%) | 43,200 |
| 24 Oct 2005 | USD | 17.35 | 17.65 | 17.11 | 17.6 | 17.6 | +0.1 (+0.57%) | 109,600 |
| 21 Oct 2005 | USD | 17.65 | 17.85 | 17.5 | 17.5 | 17.5 | -0.25 (-1.41%) | 49,800 |
| 20 Oct 2005 | USD | 17.9 | 18 | 17.36 | 17.75 | 17.75 | -0.25 (-1.39%) | 67,000 |
| 19 Oct 2005 | USD | 17.9 | 18.35 | 17.55 | 18 | 18 | -0.05 (-0.28%) | 46,200 |
| 18 Oct 2005 | USD | 18.3 | 18.3 | 17.6 | 18.05 | 18.05 | -0.19 (-1.04%) | 81,100 |
| 17 Oct 2005 | USD | 18.4 | 18.6 | 18.15 | 18.24 | 18.24 | -0.12 (-0.65%) | 21,700 |
| 14 Oct 2005 | USD | 18.6 | 18.62 | 18.25 | 18.36 | 18.36 | -0.49 (-2.60%) | 23,100 |
| 13 Oct 2005 | USD | 18.8 | 18.95 | 18.65 | 18.85 | 18.85 | +0.1 (+0.53%) | 20,800 |
| 12 Oct 2005 | USD | 19 | 19 | 18.5 | 18.75 | 18.75 | -0.05 (-0.27%) | 56,800 |
