| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | +0.15 (+0.94%) | 32,000 |
| 13 Dec 2005 | USD | 16 | 16 | 15.95 | 16 | 16 | 0.0 (0.0%) | 2,021 |
| 12 Dec 2005 | USD | 16 | 16.1 | 15.95 | 16 | 16 | +0.05 (+0.31%) | 4,791 |
| 9 Dec 2005 | USD | 15.95 | 15.95 | 15.85 | 15.95 | 15.95 | 0.0 (0.0%) | 1,008 |
| 8 Dec 2005 | USD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.05 (-0.31%) | 3,226 |
| 7 Dec 2005 | USD | 16 | 16 | 15.9 | 16 | 16 | +0.05 (+0.31%) | 6,330 |
| 6 Dec 2005 | USD | 15.95 | 16 | 15.95 | 15.95 | 15.95 | -0.15 (-0.93%) | 101,332 |
| 5 Dec 2005 | USD | 16.1 | 16.1 | 15.95 | 16.1 | 16.1 | +0.05 (+0.31%) | 1,581 |
| 2 Dec 2005 | USD | 16.05 | 16.1 | 16.05 | 16.05 | 16.05 | -0.05 (-0.31%) | 1,649 |
| 1 Dec 2005 | USD | 16.1 | 16.1 | 16 | 16.1 | 16.1 | +0.2 (+1.26%) | 4,533 |
| 30 Nov 2005 | USD | 15.9 | 15.9 | 15.8 | 15.9 | 15.9 | -0.1 (-0.63%) | 2,857 |
| 29 Nov 2005 | USD | 16 | 16.25 | 15.9 | 16 | 16 | -0.192 (-1.19%) | 6,874 |
| 28 Nov 2005 | USD | 16.1923 | 16.1923 | 16 | 16.1923 | 16.1923 | +0.192 (+1.20%) | 6,147 |
| 25 Nov 2005 | USD | 16 | 16 | 16 | 16 | 16 | -0.1 (-0.62%) | 537 |
| 24 Nov 2005 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 16.1 | 16.15 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 6,562 |
| 22 Nov 2005 | USD | 16.1 | 16.35 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 15,364 |
| 21 Nov 2005 | USD | 16.1 | 16.2 | 16 | 16.1 | 16.1 | -0.05 (-0.31%) | 9,501 |
| 18 Nov 2005 | USD | 16.15 | 16.15 | 16.1 | 16.15 | 16.15 | +0.2 (+1.25%) | 4,998 |
| 17 Nov 2005 | USD | 15.95 | 16.1 | 15.9 | 15.95 | 15.95 | +0.054 (+0.34%) | 35,059 |
| 16 Nov 2005 | USD | 15.8957 | 15.9 | 15.85 | 15.8957 | 15.8957 | -0.054 (-0.34%) | 19,707 |
| 15 Nov 2005 | USD | 15.95 | 15.95 | 15.9 | 15.95 | 15.95 | +0.1 (+0.63%) | 127,282 |
| 14 Nov 2005 | USD | 15.85 | 16.0785 | 15.85 | 15.85 | 15.85 | -0.15 (-0.94%) | 3,604 |
| 11 Nov 2005 | USD | 16 | 16.02 | 16 | 16 | 16 | +0.2 (+1.27%) | 4,153 |
| 10 Nov 2005 | USD | 15.8 | 16.1004 | 15.8 | 15.8 | 15.8 | +0.05 (+0.32%) | 12,039 |
| 9 Nov 2005 | USD | 15.75 | 15.9 | 15.75 | 15.75 | 15.75 | -0.25 (-1.56%) | 1,923 |
| 8 Nov 2005 | USD | 16 | 16.1 | 15.75 | 16 | 16 | +0.35 (+2.24%) | 3,005 |
| 7 Nov 2005 | USD | 15.65 | 15.8092 | 15.65 | 15.65 | 15.65 | -0.15 (-0.95%) | 17,071 |
| 4 Nov 2005 | USD | 15.8 | 15.8 | 15.65 | 15.8 | 15.8 | -0.009 (-0.06%) | 367 |
| 3 Nov 2005 | USD | 15.8087 | 15.8087 | 15.8 | 15.8087 | 15.8087 | +0.059 (+0.37%) | 505,517 |
