| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 17.6 | 18.4 | 16.96 | 17.92 | 215.04 | +0.64 (+3.70%) | 71,770 |
| 13 Dec 2005 | USD | 17.44 | 17.6 | 16.96 | 17.28 | 207.36 | -0.24 (-1.37%) | 46,438 |
| 12 Dec 2005 | USD | 17.44 | 17.52 | 16.8 | 17.52 | 210.24 | +0.4 (+2.34%) | 84,177 |
| 9 Dec 2005 | USD | 16.08 | 17.36 | 16.08 | 17.12 | 205.44 | +0.8 (+4.90%) | 64,934 |
| 8 Dec 2005 | USD | 15.44 | 16.56 | 15.44 | 16.32 | 195.84 | +0.72 (+4.62%) | 55,130 |
| 7 Dec 2005 | USD | 15.92 | 15.92 | 15.52 | 15.6 | 187.2 | -0.32 (-2.01%) | 26,732 |
| 6 Dec 2005 | USD | 15.68 | 16 | 15.04 | 15.92 | 191.04 | +0.48 (+3.11%) | 79,022 |
| 5 Dec 2005 | USD | 15.68 | 15.92 | 15.28 | 15.44 | 185.28 | -0.32 (-2.03%) | 45,637 |
| 2 Dec 2005 | USD | 15.68 | 15.92 | 15.28 | 15.76 | 189.12 | +0.16 (+1.03%) | 36,483 |
| 1 Dec 2005 | USD | 16 | 16 | 15.52 | 15.6 | 187.2 | 0.0 (0.0%) | 35,023 |
| 30 Nov 2005 | USD | 16 | 16.16 | 15.44 | 15.6 | 187.2 | -0.24 (-1.52%) | 24,930 |
| 29 Nov 2005 | USD | 16 | 16 | 15.68 | 15.84 | 190.08 | 0.0 (0.0%) | 26,036 |
| 28 Nov 2005 | USD | 15.28 | 16 | 15.28 | 15.84 | 190.08 | +0.32 (+2.06%) | 32,279 |
| 25 Nov 2005 | USD | 15.84 | 16 | 15.36 | 15.52 | 186.24 | -0.32 (-2.02%) | 8,233 |
| 24 Nov 2005 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 190.08 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 16.08 | 16.24 | 15.2 | 15.84 | 190.08 | -0.4 (-2.46%) | 38,995 |
| 22 Nov 2005 | USD | 16.8 | 16.8 | 16 | 16.24 | 194.88 | -0.32 (-1.93%) | 39,352 |
| 21 Nov 2005 | USD | 16.4 | 16.8 | 16.24 | 16.56 | 198.72 | -0.24 (-1.43%) | 75,452 |
| 18 Nov 2005 | USD | 15.2 | 16.8 | 15.2 | 16.8 | 201.6 | +1.36 (+8.81%) | 123,769 |
| 17 Nov 2005 | USD | 14.08 | 15.76 | 14.08 | 15.44 | 185.28 | +1.36 (+9.66%) | 140,451 |
| 16 Nov 2005 | USD | 13.92 | 14.32 | 13.6 | 14.08 | 168.96 | 0.0 (0.0%) | 67,091 |
| 15 Nov 2005 | USD | 13.92 | 14.08 | 13.84 | 14.08 | 168.96 | +0.08 (+0.57%) | 41,474 |
| 14 Nov 2005 | USD | 13.52 | 14.08 | 13.52 | 14 | 168 | +0.48 (+3.55%) | 61,026 |
| 11 Nov 2005 | USD | 13.76 | 14.24 | 13.52 | 13.52 | 162.24 | -0.48 (-3.43%) | 44,693 |
| 10 Nov 2005 | USD | 14.08 | 14.08 | 13.76 | 14 | 168 | 0.0 (0.0%) | 77,190 |
| 9 Nov 2005 | USD | 14.08 | 14.32 | 13.84 | 14 | 168 | -0.32 (-2.23%) | 25,890 |
| 8 Nov 2005 | USD | 14.24 | 14.72 | 14.24 | 14.32 | 171.84 | +0.08 (+0.56%) | 15,027 |
| 7 Nov 2005 | USD | 14.8 | 14.96 | 13.84 | 14.24 | 170.88 | +0.08 (+0.56%) | 37,855 |
| 4 Nov 2005 | USD | 14.4 | 14.64 | 13.84 | 14.16 | 169.92 | -0.4 (-2.75%) | 69,767 |
| 3 Nov 2005 | USD | 14.88 | 15.28 | 14 | 14.56 | 174.72 | -0.24 (-1.62%) | 50,139 |
