| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | USD | 15.34 | 15.4 | 15.34 | 15.4 | 15.4 | +0.01 (+0.06%) | 16,000 |
| 1 Dec 2005 | USD | 15.24 | 15.39 | 15.24 | 15.39 | 15.39 | +0.25 (+1.65%) | 10,000 |
| 30 Nov 2005 | USD | 15.25 | 15.34 | 15.14 | 15.14 | 15.14 | -0.09 (-0.59%) | 1,900 |
| 29 Nov 2005 | USD | 15.3 | 15.3 | 15.22 | 15.23 | 15.23 | 0.0 (0.0%) | 3,800 |
| 28 Nov 2005 | USD | 15.34 | 15.34 | 15.23 | 15.23 | 15.23 | -0.09 (-0.59%) | 9,800 |
| 25 Nov 2005 | USD | 15.33 | 15.33 | 15.32 | 15.32 | 15.32 | -0.05 (-0.33%) | 2,200 |
| 24 Nov 2005 | USD | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 15.27 | 15.42 | 15.27 | 15.37 | 15.37 | +0.08 (+0.52%) | 9,900 |
| 22 Nov 2005 | USD | 15.11 | 15.31 | 15.11 | 15.29 | 15.29 | +0.09 (+0.59%) | 14,200 |
| 21 Nov 2005 | USD | 15.04 | 15.2 | 15.04 | 15.2 | 15.2 | +0.18 (+1.20%) | 8,700 |
| 18 Nov 2005 | USD | 14.92 | 15.02 | 14.92 | 15.02 | 15.02 | +0.15 (+1.01%) | 2,800 |
| 17 Nov 2005 | USD | 14.819 | 14.89 | 14.7799 | 14.87 | 14.87 | +0.179 (+1.22%) | 9,600 |
| 16 Nov 2005 | USD | 14.73 | 14.73 | 14.67 | 14.691 | 14.691 | -0.049 (-0.33%) | 5,600 |
| 15 Nov 2005 | USD | 14.81 | 14.81 | 14.73 | 14.74 | 14.74 | -0.1 (-0.67%) | 14,400 |
| 14 Nov 2005 | USD | 14.91 | 14.91 | 14.84 | 14.84 | 14.84 | -0.07 (-0.47%) | 5,900 |
| 11 Nov 2005 | USD | 14.87 | 14.91 | 14.85 | 14.91 | 14.91 | +0.05 (+0.34%) | 2,100 |
| 10 Nov 2005 | USD | 15 | 15 | 14.65 | 14.86 | 14.86 | +0.15 (+1.02%) | 20,100 |
| 9 Nov 2005 | USD | 14.74 | 14.77 | 14.7 | 14.71 | 14.71 | -0.01 (-0.07%) | 11,500 |
| 8 Nov 2005 | USD | 14.76 | 14.76 | 14.7199 | 14.72 | 14.72 | -0.13 (-0.88%) | 8,400 |
| 7 Nov 2005 | USD | 14.91 | 14.91 | 14.7901 | 14.85 | 14.85 | +0.06 (+0.41%) | 42,300 |
| 4 Nov 2005 | USD | 14.73 | 14.79 | 14.71 | 14.79 | 14.79 | +0.13 (+0.89%) | 33,300 |
| 3 Nov 2005 | USD | 14.66 | 14.72 | 14.64 | 14.66 | 14.66 | +0.22 (+1.52%) | 47,600 |
| 2 Nov 2005 | USD | 14.2 | 14.46 | 14.2 | 14.44 | 14.44 | +0.22 (+1.55%) | 11,200 |
| 1 Nov 2005 | USD | 14.23 | 14.25 | 14.22 | 14.22 | 14.22 | +0.01 (+0.07%) | 800 |
| 31 Oct 2005 | USD | 14.24 | 14.27 | 14.21 | 14.21 | 14.21 | +0.22 (+1.57%) | 2,500 |
| 28 Oct 2005 | USD | 13.87 | 14.02 | 13.82 | 13.99 | 13.99 | +0.21 (+1.52%) | 11,100 |
| 27 Oct 2005 | USD | 14.07 | 14.07 | 13.76 | 13.78 | 13.78 | -0.31 (-2.20%) | 2,600 |
| 26 Oct 2005 | USD | 14.19 | 14.23 | 14.09 | 14.09 | 14.09 | -0.19 (-1.33%) | 24,600 |
| 25 Oct 2005 | USD | 14.35 | 14.36 | 14.16 | 14.28 | 14.28 | 0.0 (0.0%) | 17,400 |
| 24 Oct 2005 | USD | 14.22 | 14.3 | 14.22 | 14.28 | 14.28 | +0.2 (+1.42%) | 9,400 |
