| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2005 | USD | 20 | 20.14 | 19.78 | 20.027 | 13.3513 | +0.04 (+0.20%) | 655,601 |
| 2 Dec 2005 | USD | 19.627 | 20.04 | 19.567 | 19.987 | 13.3247 | +0.314 (+1.60%) | 448,601 |
| 1 Dec 2005 | USD | 19.667 | 19.8 | 19.547 | 19.673 | 13.1153 | -0.054 (-0.27%) | 869,501 |
| 30 Nov 2005 | USD | 19.667 | 20.087 | 19.567 | 19.727 | 13.1513 | -0.213 (-1.07%) | 786,000 |
| 29 Nov 2005 | USD | 20.013 | 20.227 | 19.613 | 19.94 | 13.2933 | 0.0 (0.0%) | 661,800 |
| 28 Nov 2005 | USD | 19.58 | 19.967 | 19.58 | 19.94 | 13.2933 | +0.347 (+1.77%) | 441,701 |
| 25 Nov 2005 | USD | 19.747 | 19.8 | 19.553 | 19.593 | 13.062 | -0.047 (-0.24%) | 90,101 |
| 24 Nov 2005 | USD | 19.64 | 19.64 | 19.64 | 19.64 | 13.0933 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 19.667 | 19.76 | 19.633 | 19.64 | 13.0933 | -0.02 (-0.10%) | 157,001 |
| 22 Nov 2005 | USD | 19.147 | 19.747 | 19.147 | 19.66 | 13.1067 | +0.493 (+2.57%) | 521,201 |
| 21 Nov 2005 | USD | 18.973 | 19.187 | 18.76 | 19.167 | 12.778 | +0.127 (+0.67%) | 909,000 |
| 18 Nov 2005 | USD | 19.107 | 19.247 | 18.94 | 19.04 | 12.6933 | -0.067 (-0.35%) | 817,500 |
| 17 Nov 2005 | USD | 19.107 | 19.153 | 19.02 | 19.107 | 12.738 | +0.06 (+0.32%) | 399,600 |
| 16 Nov 2005 | USD | 19.067 | 19.133 | 18.98 | 19.047 | 12.698 | -0.026 (-0.14%) | 375,900 |
| 15 Nov 2005 | USD | 19.027 | 19.187 | 18.84 | 19.073 | 12.7153 | +0.02 (+0.10%) | 669,600 |
| 14 Nov 2005 | USD | 19.04 | 19.093 | 18.933 | 19.053 | 12.702 | -0.06 (-0.31%) | 283,901 |
| 11 Nov 2005 | USD | 19.313 | 19.353 | 19 | 19.113 | 12.742 | -0.227 (-1.17%) | 488,700 |
| 10 Nov 2005 | USD | 19.347 | 19.38 | 18.933 | 19.34 | 12.8933 | +0.107 (+0.56%) | 746,801 |
| 9 Nov 2005 | USD | 19.38 | 19.46 | 19.133 | 19.233 | 12.822 | -0.1 (-0.52%) | 337,500 |
| 8 Nov 2005 | USD | 19.467 | 19.467 | 19.207 | 19.333 | 12.8887 | -0.14 (-0.72%) | 512,700 |
| 7 Nov 2005 | USD | 20 | 20.133 | 19.4 | 19.473 | 12.982 | -0.44 (-2.21%) | 768,900 |
| 4 Nov 2005 | USD | 19.9 | 20.093 | 19.693 | 19.913 | 13.2753 | +0.046 (+0.23%) | 629,700 |
| 3 Nov 2005 | USD | 19.173 | 19.987 | 19.1 | 19.867 | 13.2447 | +0.7 (+3.65%) | 1,548,701 |
| 2 Nov 2005 | USD | 19.06 | 19.267 | 18.94 | 19.167 | 12.778 | +0.027 (+0.14%) | 773,201 |
| 1 Nov 2005 | USD | 19.187 | 19.367 | 18.987 | 19.14 | 12.76 | -0.153 (-0.79%) | 1,276,500 |
| 31 Oct 2005 | USD | 18.847 | 19.52 | 18.76 | 19.293 | 12.862 | +0.493 (+2.62%) | 877,901 |
| 28 Oct 2005 | USD | 18.367 | 18.813 | 18.24 | 18.8 | 12.5333 | +0.527 (+2.88%) | 611,100 |
| 27 Oct 2005 | USD | 18.333 | 18.34 | 18.013 | 18.273 | 12.182 | -0.107 (-0.58%) | 1,228,200 |
| 26 Oct 2005 | USD | 18.74 | 18.773 | 18.333 | 18.38 | 12.2533 | -0.48 (-2.55%) | 630,101 |
| 25 Oct 2005 | USD | 18.833 | 19.173 | 18.66 | 18.86 | 12.5733 | +0.027 (+0.14%) | 626,400 |
