| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | USD | 19.75 | 20.14 | 19.72 | 20.1 | 20.1 | +0.347 (+1.76%) | 60,275 |
| 15 Dec 2005 | USD | 19.86 | 19.95 | 19.58 | 19.7526 | 19.7526 | -0.117 (-0.59%) | 69,727 |
| 14 Dec 2005 | USD | 20 | 20 | 19.87 | 19.87 | 19.87 | -0.12 (-0.60%) | 14,313 |
| 13 Dec 2005 | USD | 19.81 | 19.99 | 19.81 | 19.99 | 19.99 | +0.14 (+0.71%) | 12,640 |
| 12 Dec 2005 | USD | 20 | 20 | 19.8 | 19.85 | 19.85 | +0.18 (+0.92%) | 37,222 |
| 9 Dec 2005 | USD | 19.69 | 19.73 | 19.5 | 19.67 | 19.67 | -0.01 (-0.05%) | 32,273 |
| 8 Dec 2005 | USD | 19.75 | 19.91 | 19.68 | 19.68 | 19.68 | -0.11 (-0.56%) | 50,530 |
| 7 Dec 2005 | USD | 19.8 | 20 | 19.74 | 19.79 | 19.79 | -0.15 (-0.75%) | 32,847 |
| 6 Dec 2005 | USD | 20.49 | 20.5 | 19.94 | 19.94 | 19.94 | -0.12 (-0.60%) | 48,021 |
| 5 Dec 2005 | USD | 20 | 20.15 | 19.83 | 20.06 | 20.06 | -0.08 (-0.40%) | 26,887 |
| 2 Dec 2005 | USD | 20.6 | 20.6 | 19.97 | 20.14 | 20.14 | -0.22 (-1.08%) | 18,511 |
| 1 Dec 2005 | USD | 19.95 | 20.62 | 19.75 | 20.36 | 20.36 | +0.46 (+2.31%) | 29,997 |
| 30 Nov 2005 | USD | 20.09 | 20.09 | 19.5 | 19.9 | 19.9 | 0.0 (0.0%) | 42,936 |
| 29 Nov 2005 | USD | 20 | 20.09 | 19.8 | 19.9 | 19.9 | -0.06 (-0.30%) | 60,152 |
| 28 Nov 2005 | USD | 20.18 | 20.52 | 19.94 | 19.96 | 19.96 | -0.19 (-0.94%) | 42,563 |
| 25 Nov 2005 | USD | 20.5 | 20.501 | 19.98 | 20.15 | 20.15 | -0.5 (-2.42%) | 20,116 |
| 24 Nov 2005 | USD | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 21 | 21 | 20.52 | 20.65 | 20.65 | -0.53 (-2.50%) | 37,421 |
| 22 Nov 2005 | USD | 20.1 | 21.39 | 19.99 | 21.18 | 21.18 | +1.03 (+5.11%) | 188,032 |
| 21 Nov 2005 | USD | 20.5 | 20.65 | 19.404 | 20.15 | 20.15 | -0.04 (-0.20%) | 99,587 |
| 18 Nov 2005 | USD | 19.8 | 20.65 | 19.73 | 20.19 | 20.19 | +0.26 (+1.30%) | 57,037 |
| 17 Nov 2005 | USD | 19.86 | 19.98 | 19.46 | 19.93 | 19.93 | +0.07 (+0.35%) | 35,457 |
| 16 Nov 2005 | USD | 19.37 | 20.09 | 19.05 | 19.86 | 19.86 | +0.46 (+2.37%) | 38,772 |
| 15 Nov 2005 | USD | 19.75 | 19.75 | 18.91 | 19.4 | 19.4 | -0.06 (-0.31%) | 72,778 |
| 14 Nov 2005 | USD | 20.5 | 20.98 | 19.14 | 19.46 | 19.46 | +0.86 (+4.62%) | 487,202 |
| 11 Nov 2005 | USD | 17.3 | 18.9 | 17.3 | 18.6 | 18.6 | +1.41 (+8.20%) | 66,201 |
| 10 Nov 2005 | USD | 17.1 | 17.34 | 17.08 | 17.19 | 17.19 | +0.15 (+0.88%) | 19,431 |
| 9 Nov 2005 | USD | 17.26 | 17.3 | 16.81 | 17.04 | 17.04 | -0.27 (-1.56%) | 37,468 |
| 8 Nov 2005 | USD | 17.11 | 17.79 | 17.11 | 17.31 | 17.31 | +0.16 (+0.93%) | 20,562 |
| 7 Nov 2005 | USD | 17.25 | 17.39 | 17.15 | 17.15 | 17.15 | -0.3 (-1.72%) | 29,804 |
