| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 14.45 | 14.7 | 14.4201 | 14.47 | 14.47 | +0.01 (+0.07%) | 47,100 |
| 13 Dec 2005 | USD | 14.55 | 14.7 | 14.4428 | 14.46 | 14.46 | -0.23 (-1.57%) | 93,600 |
| 12 Dec 2005 | USD | 14.69 | 14.7 | 14.55 | 14.69 | 14.69 | +0.03 (+0.20%) | 52,500 |
| 9 Dec 2005 | USD | 14.55 | 14.66 | 14.532 | 14.66 | 14.66 | +0.16 (+1.10%) | 64,200 |
| 8 Dec 2005 | USD | 14.48 | 14.59 | 14.48 | 14.5 | 14.5 | +0.02 (+0.14%) | 30,100 |
| 7 Dec 2005 | USD | 14.64 | 14.68 | 14.48 | 14.48 | 14.48 | -0.13 (-0.89%) | 49,000 |
| 6 Dec 2005 | USD | 14.51 | 14.62 | 14.47 | 14.61 | 14.61 | +0.06 (+0.41%) | 39,900 |
| 5 Dec 2005 | USD | 14.47 | 14.55 | 14.46 | 14.55 | 14.55 | +0.07 (+0.48%) | 28,000 |
| 2 Dec 2005 | USD | 14.46 | 14.57 | 14.46 | 14.48 | 14.48 | +0.02 (+0.14%) | 54,600 |
| 1 Dec 2005 | USD | 14.54 | 14.55 | 14.46 | 14.4601 | 14.4601 | +0.03 (+0.21%) | 53,500 |
| 30 Nov 2005 | USD | 14.53 | 14.54 | 14.42 | 14.43 | 14.43 | -0.09 (-0.62%) | 50,700 |
| 29 Nov 2005 | USD | 14.46 | 14.56 | 14.45 | 14.52 | 14.52 | -0.02 (-0.14%) | 28,200 |
| 28 Nov 2005 | USD | 14.55 | 14.57 | 14.44 | 14.54 | 14.54 | +0.12 (+0.83%) | 38,600 |
| 25 Nov 2005 | USD | 14.56 | 14.57 | 14.42 | 14.42 | 14.42 | -0.02 (-0.14%) | 10,800 |
| 24 Nov 2005 | USD | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 14.43 | 14.51 | 14.4 | 14.44 | 14.44 | +0.01 (+0.07%) | 27,800 |
| 22 Nov 2005 | USD | 14.39 | 14.44 | 14.35 | 14.43 | 14.43 | +0.02 (+0.14%) | 53,300 |
| 21 Nov 2005 | USD | 14.4 | 14.55 | 14.3 | 14.41 | 14.41 | -0.09 (-0.62%) | 40,300 |
| 18 Nov 2005 | USD | 14.35 | 14.53 | 14.2688 | 14.5 | 14.5 | +0.05 (+0.35%) | 38,100 |
| 17 Nov 2005 | USD | 14.4 | 14.56 | 14.4 | 14.45 | 14.45 | -0.09 (-0.62%) | 46,700 |
| 16 Nov 2005 | USD | 14.5 | 14.54 | 14.3962 | 14.54 | 14.54 | +0.17 (+1.18%) | 21,300 |
| 15 Nov 2005 | USD | 14.38 | 14.52 | 14.32 | 14.37 | 14.37 | -0.12 (-0.83%) | 60,600 |
| 14 Nov 2005 | USD | 14.53 | 14.57 | 14.42 | 14.49 | 14.49 | -0.04 (-0.28%) | 44,400 |
| 11 Nov 2005 | USD | 14.58 | 14.6 | 14.53 | 14.53 | 14.53 | 0.0 (0.0%) | 12,000 |
| 10 Nov 2005 | USD | 14.59 | 14.63 | 14.48 | 14.53 | 14.53 | -0.14 (-0.95%) | 32,000 |
| 9 Nov 2005 | USD | 14.64 | 14.68 | 14.64 | 14.67 | 14.67 | +0.06 (+0.41%) | 38,100 |
| 8 Nov 2005 | USD | 14.66 | 14.68 | 14.61 | 14.61 | 14.61 | -0.05 (-0.34%) | 39,600 |
| 7 Nov 2005 | USD | 14.55 | 14.67 | 14.55 | 14.66 | 14.66 | +0.11 (+0.76%) | 41,000 |
| 4 Nov 2005 | USD | 14.52 | 14.6 | 14.52 | 14.55 | 14.55 | +0.03 (+0.21%) | 67,300 |
| 3 Nov 2005 | USD | 14.52 | 14.55 | 14.49 | 14.52 | 14.52 | 0.0 (0.0%) | 60,600 |
