| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | USD | 16.64 | 17.18 | 16.62 | 17.18 | 17.18 | +0.54 (+3.25%) | 138,400 |
| 30 Nov 2005 | USD | 16.43 | 16.8 | 16.43 | 16.64 | 16.64 | +0.21 (+1.28%) | 185,000 |
| 29 Nov 2005 | USD | 16.3 | 16.72 | 16.26 | 16.43 | 16.43 | +0.19 (+1.17%) | 94,700 |
| 28 Nov 2005 | USD | 16.22 | 16.4 | 16.14 | 16.24 | 16.24 | -0.02 (-0.12%) | 91,500 |
| 25 Nov 2005 | USD | 16.3 | 16.34 | 16.26 | 16.26 | 16.26 | +0.15 (+0.93%) | 24,100 |
| 24 Nov 2005 | USD | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 16.14 | 16.2 | 16.09 | 16.11 | 16.11 | -0.04 (-0.25%) | 20,700 |
| 22 Nov 2005 | USD | 15.9 | 16.26 | 15.78 | 16.15 | 16.15 | +0.18 (+1.13%) | 120,200 |
| 21 Nov 2005 | USD | 15.75 | 16 | 15.63 | 15.97 | 15.97 | +0.32 (+2.04%) | 152,400 |
| 18 Nov 2005 | USD | 15.2 | 15.65 | 15.08 | 15.65 | 15.65 | +0.56 (+3.71%) | 125,400 |
| 17 Nov 2005 | USD | 14.9 | 15.16 | 14.8 | 15.09 | 15.09 | +0.14 (+0.94%) | 124,900 |
| 16 Nov 2005 | USD | 15.5 | 15.5 | 14.75 | 14.95 | 14.95 | -0.57 (-3.67%) | 140,800 |
| 15 Nov 2005 | USD | 15.62 | 15.7 | 15.45 | 15.52 | 15.52 | -0.1 (-0.64%) | 97,400 |
| 14 Nov 2005 | USD | 15.6 | 15.87 | 15.43 | 15.62 | 15.62 | +0.06 (+0.39%) | 190,500 |
| 11 Nov 2005 | USD | 15.53 | 15.6 | 15.45 | 15.56 | 15.56 | -0.03 (-0.19%) | 55,300 |
| 10 Nov 2005 | USD | 15.61 | 15.66 | 15.35 | 15.59 | 15.59 | -0.02 (-0.13%) | 211,800 |
| 9 Nov 2005 | USD | 15.69 | 15.99 | 15.53 | 15.61 | 15.61 | -0.08 (-0.51%) | 1,054,600 |
| 8 Nov 2005 | USD | 16.4 | 16.4 | 15.69 | 15.69 | 15.69 | -0.59 (-3.62%) | 147,700 |
| 7 Nov 2005 | USD | 16.05 | 16.39 | 16.05 | 16.28 | 16.28 | +0.23 (+1.43%) | 67,700 |
| 4 Nov 2005 | USD | 16.22 | 16.22 | 16 | 16.05 | 16.05 | -0.17 (-1.05%) | 38,100 |
| 3 Nov 2005 | USD | 16.12 | 16.5 | 16.12 | 16.22 | 16.22 | +0.2 (+1.25%) | 31,400 |
| 2 Nov 2005 | USD | 16 | 16.15 | 15.87 | 16.02 | 16.02 | +0.02 (+0.13%) | 40,900 |
| 1 Nov 2005 | USD | 15.92 | 16.12 | 15.75 | 16 | 16 | +0.07 (+0.44%) | 798,800 |
| 31 Oct 2005 | USD | 15.8 | 15.95 | 15.67 | 15.93 | 15.93 | +0.03 (+0.19%) | 98,100 |
| 28 Oct 2005 | USD | 15.9 | 15.96 | 15.76 | 15.9 | 15.9 | -0.02 (-0.13%) | 35,800 |
| 27 Oct 2005 | USD | 16 | 16.15 | 15.9 | 15.92 | 15.92 | -0.13 (-0.81%) | 101,000 |
| 26 Oct 2005 | USD | 15.9 | 16.17 | 15.73 | 16.05 | 16.05 | -0.42 (-2.55%) | 335,900 |
| 25 Oct 2005 | USD | 16.39 | 16.55 | 16.29 | 16.47 | 16.47 | +0.09 (+0.55%) | 84,000 |
| 24 Oct 2005 | USD | 16.4 | 16.54 | 16.04 | 16.38 | 16.38 | +0.02 (+0.12%) | 97,100 |
| 21 Oct 2005 | USD | 16.65 | 16.67 | 16.25 | 16.36 | 16.36 | -0.29 (-1.74%) | 53,100 |
