| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | USD | 14.55 | 14.58 | 14.55 | 14.56 | 14.56 | +0.01 (+0.07%) | 3,400 |
| 12 Dec 2005 | USD | 14.58 | 14.6 | 14.53 | 14.55 | 14.55 | -0.05 (-0.34%) | 4,100 |
| 9 Dec 2005 | USD | 14.58 | 14.6 | 14.57 | 14.6 | 14.6 | +0.07 (+0.48%) | 2,200 |
| 8 Dec 2005 | USD | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | +0.05 (+0.35%) | 200 |
| 7 Dec 2005 | USD | 14.54 | 14.54 | 14.48 | 14.48 | 14.48 | -0.13 (-0.89%) | 4,200 |
| 6 Dec 2005 | USD | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.04 (-0.27%) | 6,200 |
| 5 Dec 2005 | USD | 14.66 | 14.66 | 14.6 | 14.65 | 14.65 | -0.05 (-0.34%) | 4,000 |
| 2 Dec 2005 | USD | 14.67 | 14.7 | 14.64 | 14.7 | 14.7 | +0.02 (+0.14%) | 13,200 |
| 1 Dec 2005 | USD | 14.53 | 14.68 | 14.53 | 14.68 | 14.68 | +0.19 (+1.31%) | 4,900 |
| 30 Nov 2005 | USD | 14.6 | 14.63 | 14.49 | 14.49 | 14.49 | -0.1 (-0.69%) | 6,100 |
| 29 Nov 2005 | USD | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | +0.01 (+0.07%) | 1,600 |
| 28 Nov 2005 | USD | 14.63 | 14.63 | 14.56 | 14.58 | 14.58 | -0.06 (-0.41%) | 10,600 |
| 25 Nov 2005 | USD | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.0 (0.0%) | 0 |
| 24 Nov 2005 | USD | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 14.55 | 14.64 | 14.53 | 14.64 | 14.64 | +0.1 (+0.69%) | 9,100 |
| 22 Nov 2005 | USD | 14.49 | 14.54 | 14.49 | 14.54 | 14.54 | +0.07 (+0.48%) | 2,900 |
| 21 Nov 2005 | USD | 14.33 | 14.48 | 14.33 | 14.47 | 14.47 | +0.13 (+0.91%) | 4,200 |
| 18 Nov 2005 | USD | 14.28 | 14.34 | 14.28 | 14.34 | 14.34 | +0.08 (+0.56%) | 2,700 |
| 17 Nov 2005 | USD | 14.17 | 14.26 | 14.17 | 14.26 | 14.26 | +0.12 (+0.85%) | 9,000 |
| 16 Nov 2005 | USD | 14.2 | 14.2 | 14.14 | 14.14 | 14.14 | -0.04 (-0.28%) | 3,100 |
| 15 Nov 2005 | USD | 14.26 | 14.26 | 14.18 | 14.18 | 14.18 | -0.04 (-0.28%) | 12,700 |
| 14 Nov 2005 | USD | 14.25 | 14.25 | 14.22 | 14.22 | 14.22 | -0.05 (-0.35%) | 3,000 |
| 11 Nov 2005 | USD | 14.26 | 14.28 | 14.24 | 14.27 | 14.27 | -0.02 (-0.14%) | 4,000 |
| 10 Nov 2005 | USD | 14.66 | 14.66 | 14.23 | 14.29 | 14.29 | +0.04 (+0.28%) | 300 |
| 9 Nov 2005 | USD | 14.2 | 14.2601 | 14.2 | 14.25 | 14.25 | +0.04 (+0.28%) | 1,400 |
| 8 Nov 2005 | USD | 14.2 | 14.21 | 14.2 | 14.21 | 14.21 | -0.05 (-0.35%) | 1,700 |
| 7 Nov 2005 | USD | 14.33 | 14.33 | 14.26 | 14.26 | 14.26 | -0.04 (-0.28%) | 2,600 |
| 4 Nov 2005 | USD | 14.35 | 14.35 | 14.29 | 14.3 | 14.3 | -0.06 (-0.42%) | 1,400 |
| 3 Nov 2005 | USD | 14.43 | 14.46 | 14.36 | 14.36 | 14.36 | -0.01 (-0.07%) | 33,700 |
| 2 Nov 2005 | USD | 14.33 | 14.38 | 14.3201 | 14.37 | 14.37 | +0.06 (+0.42%) | 6,700 |
