| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | USD | 14.4 | 14.7 | 14.05 | 14.51 | 14.51 | -0.01 (-0.07%) | 886,639 |
| 12 Dec 2005 | USD | 15.48 | 15.5 | 14.41 | 14.52 | 14.52 | -0.43 (-2.88%) | 1,456,572 |
| 9 Dec 2005 | USD | 15.85 | 15.9 | 14.91 | 14.95 | 14.95 | -0.595 (-3.83%) | 1,454,590 |
| 8 Dec 2005 | USD | 15.55 | 15.84 | 15.43 | 15.545 | 15.545 | -0.095 (-0.61%) | 553,208 |
| 7 Dec 2005 | USD | 15.9 | 16.1 | 15.49 | 15.64 | 15.64 | +0.05 (+0.32%) | 997,463 |
| 6 Dec 2005 | USD | 14.94 | 15.7 | 14.85 | 15.59 | 15.59 | +0.45 (+2.97%) | 621,878 |
| 5 Dec 2005 | USD | 15.25 | 15.4 | 14.83 | 15.14 | 15.14 | -0.04 (-0.26%) | 723,547 |
| 2 Dec 2005 | USD | 15.65 | 15.68 | 15.07 | 15.18 | 15.18 | -0.47 (-3.00%) | 617,963 |
| 1 Dec 2005 | USD | 15.15 | 15.7325 | 15.13 | 15.65 | 15.65 | +0.62 (+4.13%) | 560,040 |
| 30 Nov 2005 | USD | 15.44 | 15.5 | 15.02 | 15.03 | 15.03 | -0.69 (-4.39%) | 641,503 |
| 29 Nov 2005 | USD | 15.82 | 15.84 | 15.43 | 15.72 | 15.72 | -0.21 (-1.32%) | 530,489 |
| 28 Nov 2005 | USD | 15.61 | 16.15 | 15.26 | 15.93 | 15.93 | +0.32 (+2.05%) | 926,243 |
| 25 Nov 2005 | USD | 15.7 | 15.85 | 15.53 | 15.61 | 15.61 | +0.13 (+0.84%) | 223,403 |
| 24 Nov 2005 | USD | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 15.46 | 15.65 | 15.08 | 15.48 | 15.48 | -0.22 (-1.40%) | 460,404 |
| 22 Nov 2005 | USD | 15.77 | 16 | 15.21 | 15.7 | 15.7 | -0.19 (-1.20%) | 744,169 |
| 21 Nov 2005 | USD | 15.47 | 15.95 | 15.29 | 15.89 | 15.89 | +0.7 (+4.61%) | 847,840 |
| 18 Nov 2005 | USD | 15.3 | 15.31 | 14.79 | 15.19 | 15.19 | -0.04 (-0.26%) | 680,685 |
| 17 Nov 2005 | USD | 15.69 | 15.71 | 15.12 | 15.23 | 15.23 | +0.12 (+0.79%) | 1,078,180 |
| 16 Nov 2005 | USD | 14.08 | 15.17 | 14.04 | 15.11 | 15.11 | +1.29 (+9.33%) | 1,329,257 |
| 15 Nov 2005 | USD | 13.94 | 14.19 | 13.72 | 13.82 | 13.82 | -0.02 (-0.14%) | 396,993 |
| 14 Nov 2005 | USD | 14.06 | 14.23 | 13.76 | 13.84 | 13.84 | -0.31 (-2.19%) | 356,104 |
| 11 Nov 2005 | USD | 13.85 | 14.19 | 13.61 | 14.15 | 14.15 | +0.29 (+2.09%) | 358,715 |
| 10 Nov 2005 | USD | 13.99 | 14 | 13.52 | 13.86 | 13.86 | +0.03 (+0.22%) | 447,140 |
| 9 Nov 2005 | USD | 13.15 | 13.87 | 13.14 | 13.83 | 13.83 | +0.75 (+5.73%) | 441,658 |
| 8 Nov 2005 | USD | 13.06 | 13.31 | 13 | 13.08 | 13.08 | +0.03 (+0.23%) | 204,528 |
| 7 Nov 2005 | USD | 13.4 | 13.48 | 13 | 13.05 | 13.05 | -0.31 (-2.32%) | 413,073 |
| 4 Nov 2005 | USD | 13.5 | 13.599 | 13.16 | 13.36 | 13.36 | +0.03 (+0.23%) | 236,792 |
| 3 Nov 2005 | USD | 13.44 | 13.64 | 13.26 | 13.33 | 13.33 | -0.15 (-1.11%) | 436,479 |
| 2 Nov 2005 | USD | 13.1 | 13.5 | 13.08 | 13.48 | 13.48 | +0.44 (+3.37%) | 342,264 |
