| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 26.7782 | 26.7782 | 25.6755 | 26.1337 | 3.5741 | -1.06 (-3.90%) | 42,160 |
| 13 Dec 2005 | USD | 26.191 | 27.2793 | 26.191 | 27.1933 | 3.719 | +1.097 (+4.20%) | 182,105 |
| 12 Dec 2005 | USD | 25.7523 | 26.4345 | 25.7523 | 26.0965 | 3.569 | +0.593 (+2.32%) | 138,720 |
| 9 Dec 2005 | USD | 25.7757 | 25.7757 | 25.5037 | 25.5037 | 3.4879 | -0.444 (-1.71%) | 3,135 |
| 8 Dec 2005 | USD | 25.7042 | 26.5777 | 25.7042 | 25.9475 | 3.5486 | +0.258 (+1.00%) | 141,385 |
| 7 Dec 2005 | USD | 26.2053 | 26.2053 | 25.4177 | 25.6898 | 3.5134 | +0.487 (+1.93%) | 25,040 |
| 6 Dec 2005 | USD | 24.5872 | 25.4607 | 24.5872 | 25.2029 | 3.4468 | +1.604 (+6.80%) | 92,685 |
| 5 Dec 2005 | USD | 23.3414 | 23.8712 | 23.3414 | 23.599 | 3.2274 | +0.1 (+0.43%) | 143,585 |
| 2 Dec 2005 | USD | 23.599 | 23.599 | 22.926 | 23.4989 | 3.2137 | -0.043 (-0.18%) | 13,480 |
| 1 Dec 2005 | USD | 23.0835 | 23.5419 | 22.9117 | 23.5419 | 3.2196 | +0.802 (+3.53%) | 5,160 |
| 30 Nov 2005 | USD | 22.8974 | 22.9834 | 22.5251 | 22.7399 | 3.1099 | -0.1 (-0.44%) | 33,800 |
| 29 Nov 2005 | USD | 23.6134 | 23.6134 | 22.8402 | 22.8402 | 3.1237 | -0.616 (-2.62%) | 16,770 |
| 28 Nov 2005 | USD | 23.1982 | 23.4559 | 22.8402 | 23.4559 | 3.2079 | -0.372 (-1.56%) | 17,095 |
| 25 Nov 2005 | USD | 23.7137 | 23.8282 | 23.7137 | 23.8282 | 3.2588 | +7.638 (+47.18%) | 2,500 |
| 24 Nov 2005 | USD | 16.19 | 16.19 | 16.19 | 16.19 | 2.2142 | -6.994 (-30.17%) | 0 |
| 23 Nov 2005 | USD | 23.3414 | 23.3557 | 23.1839 | 23.1839 | 3.1707 | +0.334 (+1.46%) | 48,750 |
| 22 Nov 2005 | USD | 22.9547 | 23.284 | 22.7255 | 22.8501 | 3.125 | +0.196 (+0.87%) | 5,555 |
| 21 Nov 2005 | USD | 23.0977 | 23.0979 | 22.654 | 22.654 | 3.0982 | -0.1 (-0.44%) | 10,575 |
| 18 Nov 2005 | USD | 22.4822 | 22.8974 | 22.4822 | 22.7542 | 3.1119 | +0.244 (+1.08%) | 5,050 |
| 17 Nov 2005 | USD | 22.5101 | 22.5101 | 22.5101 | 22.5101 | 3.0785 | +0.097 (+0.43%) | 1,135 |
| 16 Nov 2005 | USD | 23.0835 | 23.0835 | 22.4135 | 22.4135 | 3.0653 | -0.47 (-2.05%) | 7,500 |
| 15 Nov 2005 | USD | 22.0526 | 22.9117 | 22.0526 | 22.8831 | 3.1295 | +1.365 (+6.34%) | 65,455 |
| 14 Nov 2005 | USD | 21.2649 | 21.5179 | 21.2649 | 21.5179 | 2.9428 | +0.753 (+3.62%) | 9,850 |
| 11 Nov 2005 | USD | 20.8354 | 21.2364 | 20.7652 | 20.7652 | 2.8399 | -0.443 (-2.09%) | 7,160 |
| 10 Nov 2005 | USD | 21.3222 | 21.3222 | 20.9069 | 21.2077 | 2.9004 | -0.229 (-1.07%) | 15,500 |
| 9 Nov 2005 | USD | 20.9642 | 21.4511 | 20.9642 | 21.4369 | 2.9317 | -0.387 (-1.77%) | 7,000 |
| 8 Nov 2005 | USD | 21.8377 | 21.8377 | 21.6802 | 21.8234 | 2.9846 | 0.0 (0.0%) | 3,000 |
| 7 Nov 2005 | USD | 21.5678 | 21.8234 | 21.4797 | 21.8234 | 2.9846 | +0.057 (+0.26%) | 5,980 |
| 4 Nov 2005 | USD | 21.696 | 22.4249 | 21.696 | 21.7662 | 2.9768 | +0.261 (+1.21%) | 16,200 |
| 3 Nov 2005 | USD | 20.9786 | 21.6659 | 20.9786 | 21.5056 | 2.9411 | +0.04 (+0.19%) | 18,395 |
