| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | USD | 14.12 | 14.2 | 13.83 | 13.97 | 139.7 | -0.02 (-0.14%) | 3,286,590 |
| 9 Dec 2005 | USD | 14.21 | 14.22 | 13.67 | 13.99 | 139.9 | -0.15 (-1.06%) | 781,146 |
| 8 Dec 2005 | USD | 14.35 | 14.35 | 14.04 | 14.14 | 141.4 | -0.14 (-0.98%) | 798,248 |
| 7 Dec 2005 | USD | 14.35 | 14.48 | 14.1 | 14.28 | 142.8 | +0.58 (+4.23%) | 1,953,713 |
| 6 Dec 2005 | USD | 13.6 | 13.9185 | 13.38 | 13.7 | 137 | +0.2 (+1.48%) | 1,105,835 |
| 5 Dec 2005 | USD | 13.63 | 13.85 | 13.33 | 13.5 | 135 | -0.18 (-1.32%) | 922,134 |
| 2 Dec 2005 | USD | 13.85 | 13.96 | 13.6 | 13.68 | 136.8 | -0.22 (-1.58%) | 677,458 |
| 1 Dec 2005 | USD | 13.82 | 13.99 | 13.7 | 13.9 | 139 | +0.28 (+2.06%) | 947,141 |
| 30 Nov 2005 | USD | 13.85 | 13.9 | 13.28 | 13.62 | 136.2 | -0.21 (-1.52%) | 901,337 |
| 29 Nov 2005 | USD | 13.88 | 14.13 | 13.8 | 13.83 | 138.3 | -0.01 (-0.07%) | 544,731 |
| 28 Nov 2005 | USD | 14.24 | 14.24 | 13.78 | 13.84 | 138.4 | -0.44 (-3.08%) | 827,480 |
| 25 Nov 2005 | USD | 14.45 | 14.56 | 14.2 | 14.28 | 142.8 | -0.05 (-0.35%) | 147,018 |
| 24 Nov 2005 | USD | 14.33 | 14.33 | 14.33 | 14.33 | 143.3 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 13.8 | 14.56 | 13.72 | 14.33 | 143.3 | +0.61 (+4.45%) | 1,319,228 |
| 22 Nov 2005 | USD | 13.98 | 13.98 | 13.6 | 13.72 | 137.2 | -0.3 (-2.14%) | 684,281 |
| 21 Nov 2005 | USD | 14.13 | 14.25 | 13.83 | 14.02 | 140.2 | -0.11 (-0.78%) | 754,663 |
| 18 Nov 2005 | USD | 14.1 | 14.3 | 13.83 | 14.13 | 141.3 | +0.13 (+0.93%) | 809,573 |
| 17 Nov 2005 | USD | 13.64 | 14 | 13.48 | 14 | 140 | +0.4 (+2.94%) | 888,277 |
| 16 Nov 2005 | USD | 13.74 | 13.9 | 13.24 | 13.6 | 136 | -0.15 (-1.09%) | 842,976 |
| 15 Nov 2005 | USD | 14.29 | 14.5 | 13.75 | 13.75 | 137.5 | -0.54 (-3.78%) | 1,124,333 |
| 14 Nov 2005 | USD | 14.04 | 14.38 | 13.95 | 14.29 | 142.9 | +0.27 (+1.93%) | 861,832 |
| 11 Nov 2005 | USD | 13.81 | 14.2725 | 13.81 | 14.02 | 140.2 | +0.05 (+0.36%) | 620,697 |
| 10 Nov 2005 | USD | 13.94 | 14.09 | 13.58 | 13.97 | 139.7 | +0.01 (+0.07%) | 933,766 |
| 9 Nov 2005 | USD | 14.06 | 14.25 | 13.79 | 13.96 | 139.6 | -0.08 (-0.57%) | 344,513 |
| 8 Nov 2005 | USD | 13.92 | 14.31 | 13.63 | 14.04 | 140.4 | +0.04 (+0.29%) | 666,983 |
| 7 Nov 2005 | USD | 14.05 | 14.19 | 13.86 | 14 | 140 | +0.12 (+0.86%) | 950,040 |
| 4 Nov 2005 | USD | 13.19 | 13.88 | 13.19 | 13.88 | 138.8 | +0.69 (+5.23%) | 1,385,743 |
| 3 Nov 2005 | USD | 13.02 | 13.49 | 12.93 | 13.19 | 131.9 | +0.35 (+2.73%) | 1,305,398 |
| 2 Nov 2005 | USD | 12.55 | 12.95 | 12.5 | 12.84 | 128.4 | +0.35 (+2.80%) | 577,071 |
| 1 Nov 2005 | USD | 13.1 | 13.15 | 12.33 | 12.49 | 124.9 | -0.21 (-1.65%) | 1,040,347 |
