| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 15.92 | 15.92 | 14.75 | 14.75 | 4,425 | -0.73 (-4.72%) | 317,962 |
| 6 Dec 2005 | USD | 15.78 | 16 | 15.42 | 15.48 | 4,644 | -0.36 (-2.27%) | 120,887 |
| 5 Dec 2005 | USD | 16.72 | 17 | 15.33 | 15.84 | 4,752 | -0.49 (-3.00%) | 415,934 |
| 2 Dec 2005 | USD | 13.8 | 16.97 | 13.8 | 16.33 | 4,899 | +2.35 (+16.81%) | 1,660,358 |
| 1 Dec 2005 | USD | 14.4 | 14.42 | 13.6864 | 13.98 | 4,194 | -0.57 (-3.92%) | 457,390 |
| 30 Nov 2005 | USD | 14.89 | 14.95 | 14.15 | 14.55 | 4,365 | -0.35 (-2.35%) | 700,057 |
| 29 Nov 2005 | USD | 15.59 | 15.6 | 14.8 | 14.9 | 4,470 | -0.62 (-3.99%) | 336,517 |
| 28 Nov 2005 | USD | 16.53 | 16.53 | 15.43 | 15.52 | 4,656 | -1.04 (-6.28%) | 183,861 |
| 25 Nov 2005 | USD | 16.501 | 16.69 | 16.5 | 16.56 | 4,968 | +0.02 (+0.12%) | 47,983 |
| 24 Nov 2005 | USD | 16.54 | 16.54 | 16.54 | 16.54 | 4,962 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 16.6 | 16.8 | 16.46 | 16.54 | 4,962 | -0.31 (-1.84%) | 144,801 |
| 22 Nov 2005 | USD | 16.86 | 16.92 | 16.69 | 16.85 | 5,055 | -0.029 (-0.17%) | 97,720 |
| 21 Nov 2005 | USD | 16.52 | 16.9 | 16.5 | 16.879 | 5,063.7 | +0.379 (+2.30%) | 109,192 |
| 18 Nov 2005 | USD | 16.54 | 16.54 | 16.34 | 16.5 | 4,950 | +0.03 (+0.18%) | 59,071 |
| 17 Nov 2005 | USD | 16.36 | 16.5 | 16.09 | 16.47 | 4,941 | +0.22 (+1.35%) | 163,762 |
| 16 Nov 2005 | USD | 16.13 | 16.33 | 16 | 16.25 | 4,875 | +0.23 (+1.44%) | 52,194 |
| 15 Nov 2005 | USD | 16.04 | 16.49 | 15.83 | 16.02 | 4,806 | -0.02 (-0.12%) | 226,180 |
| 14 Nov 2005 | USD | 16.4 | 16.4 | 15.8 | 16.04 | 4,812 | -0.2 (-1.23%) | 307,318 |
| 11 Nov 2005 | USD | 17.03 | 17.5 | 16.09 | 16.24 | 4,872 | -2.28 (-12.31%) | 817,461 |
| 10 Nov 2005 | USD | 17.8 | 19 | 17.51 | 18.52 | 5,556 | +0.78 (+4.40%) | 929,858 |
| 9 Nov 2005 | USD | 17.99 | 17.99 | 17.5 | 17.74 | 5,322 | +0.14 (+0.80%) | 357,809 |
| 8 Nov 2005 | USD | 18.35 | 18.35 | 17.41 | 17.6 | 5,280 | -0.6 (-3.30%) | 363,778 |
| 7 Nov 2005 | USD | 18.3 | 18.35 | 18.01 | 18.2 | 5,460 | +0.07 (+0.39%) | 100,636 |
| 4 Nov 2005 | USD | 18.68 | 18.7 | 18.11 | 18.13 | 5,439 | -0.65 (-3.46%) | 132,404 |
| 3 Nov 2005 | USD | 19.5 | 19.5 | 18.66 | 18.78 | 5,634 | -0.62 (-3.20%) | 207,958 |
| 2 Nov 2005 | USD | 19.1 | 19.49 | 19.1 | 19.4 | 5,820 | +0.37 (+1.94%) | 22,851 |
| 1 Nov 2005 | USD | 18.8 | 19.08 | 18.8 | 19.03 | 5,709 | +0.19 (+1.01%) | 105,481 |
| 31 Oct 2005 | USD | 18.5 | 18.97 | 18.5 | 18.84 | 5,652 | +0.45 (+2.45%) | 102,545 |
| 28 Oct 2005 | USD | 18.5 | 18.9 | 18.25 | 18.39 | 5,517 | +0.18 (+0.99%) | 41,168 |
| 27 Oct 2005 | USD | 18.68 | 19.2 | 18.18 | 18.21 | 5,463 | -0.47 (-2.52%) | 102,655 |
