| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | USD | 18.4601 | 18.4601 | 17.9798 | 17.9904 | 3.7729 | -0.48 (-2.60%) | 39,101 |
| 25 Nov 2005 | USD | 18.3399 | 18.4704 | 18.3399 | 18.4704 | 3.8735 | +0.131 (+0.71%) | 3,338 |
| 24 Nov 2005 | USD | 18.3399 | 18.3399 | 18.3399 | 18.3399 | 3.8462 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 18.2001 | 18.3701 | 18.2001 | 18.3399 | 3.8462 | +0.14 (+0.77%) | 76,771 |
| 22 Nov 2005 | USD | 17.9001 | 18.2001 | 17.9001 | 18.2001 | 3.8168 | +0.35 (+1.96%) | 130,653 |
| 21 Nov 2005 | USD | 17.65 | 17.8501 | 17.6101 | 17.8501 | 3.7434 | +0.25 (+1.42%) | 78,201 |
| 18 Nov 2005 | USD | 17.55 | 17.65 | 17.4804 | 17.5999 | 3.691 | +0.1 (+0.57%) | 47,684 |
| 17 Nov 2005 | USD | 17.34 | 17.5 | 17.1399 | 17.5 | 3.67 | +0.16 (+0.92%) | 98,705 |
| 16 Nov 2005 | USD | 17.4404 | 17.4404 | 17.1005 | 17.34 | 3.6365 | -0.08 (-0.46%) | 99,182 |
| 15 Nov 2005 | USD | 17.45 | 17.6404 | 17.36 | 17.4198 | 3.6532 | +0.02 (+0.11%) | 137,329 |
| 14 Nov 2005 | USD | 17.76 | 17.76 | 17.3501 | 17.4 | 3.649 | -0.34 (-1.92%) | 109,673 |
| 11 Nov 2005 | USD | 17.7 | 17.74 | 17.6601 | 17.74 | 3.7203 | -0.03 (-0.17%) | 33,855 |
| 10 Nov 2005 | USD | 17.54 | 17.7701 | 17.1505 | 17.7701 | 3.7267 | +0.28 (+1.60%) | 134,945 |
| 9 Nov 2005 | USD | 17.4804 | 17.67 | 17.4 | 17.49 | 3.6679 | +0.01 (+0.05%) | 84,400 |
| 8 Nov 2005 | USD | 17.55 | 17.59 | 17.4 | 17.4804 | 3.6659 | -0.08 (-0.45%) | 220,299 |
| 7 Nov 2005 | USD | 17.3501 | 17.5599 | 17.3099 | 17.5599 | 3.6826 | +0.27 (+1.56%) | 97,752 |
| 4 Nov 2005 | USD | 17.25 | 17.4 | 17.25 | 17.29 | 3.626 | -0.02 (-0.11%) | 47,207 |
| 3 Nov 2005 | USD | 17.1505 | 17.4 | 17.1505 | 17.3099 | 3.6301 | +0.209 (+1.22%) | 62,943 |
| 2 Nov 2005 | USD | 16.9001 | 17.1005 | 16.9001 | 17.1005 | 3.5862 | +0.19 (+1.13%) | 28,610 |
| 1 Nov 2005 | USD | 16.9001 | 17.0701 | 16.9001 | 16.9101 | 3.5463 | -0.03 (-0.18%) | 39,577 |
| 31 Oct 2005 | USD | 16.5404 | 17.0505 | 16.5201 | 16.94 | 3.5526 | +0.39 (+2.36%) | 63,419 |
| 28 Oct 2005 | USD | 16.5404 | 16.6101 | 16.5001 | 16.55 | 3.4708 | -0.03 (-0.18%) | 50,068 |
| 27 Oct 2005 | USD | 16.8 | 16.8 | 16.5799 | 16.5799 | 3.4771 | -0.27 (-1.60%) | 41,485 |
| 26 Oct 2005 | USD | 16.8701 | 16.9601 | 16.7801 | 16.8501 | 3.5337 | +0.03 (+0.18%) | 63,896 |
| 25 Oct 2005 | USD | 17.1005 | 17.1005 | 16.8201 | 16.8201 | 3.5274 | -0.18 (-1.06%) | 37,193 |
| 24 Oct 2005 | USD | 16.7704 | 16.9999 | 16.75 | 16.9999 | 3.5651 | +0.22 (+1.31%) | 60,081 |
| 21 Oct 2005 | USD | 16.8 | 16.8201 | 16.7801 | 16.7801 | 3.519 | -0.04 (-0.24%) | 62,466 |
| 20 Oct 2005 | USD | 16.9801 | 17.0201 | 16.8101 | 16.8201 | 3.5274 | -0.16 (-0.94%) | 17,643 |
| 19 Oct 2005 | USD | 16.6001 | 16.9999 | 16.6001 | 16.9801 | 3.561 | +0.33 (+1.98%) | 110,149 |
| 18 Oct 2005 | USD | 16.66 | 16.67 | 16.55 | 16.6501 | 3.4918 | +0.05 (+0.30%) | 68,665 |
