| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | USD | 13.13 | 13.27 | 12.99 | 13.02 | 590,587,200,000,000.1 | -0.08 (-0.61%) | 218,712 |
| 25 Nov 2005 | USD | 13.23 | 13.37 | 13.05 | 13.1 | 594,216,000,000,000.1 | -0.18 (-1.36%) | 77,670 |
| 24 Nov 2005 | USD | 13.28 | 13.28 | 13.28 | 13.28 | 602,380,800,000,000.1 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 13.4 | 13.46 | 13.21 | 13.28 | 602,380,800,000,000.1 | -0.16 (-1.19%) | 173,795 |
| 22 Nov 2005 | USD | 12.83 | 13.46 | 12.75 | 13.44 | 609,638,400,000,000.1 | +0.69 (+5.41%) | 477,723 |
| 21 Nov 2005 | USD | 12.87 | 12.99 | 12.73 | 12.75 | 578,340,000,000,000.1 | -0.12 (-0.93%) | 290,359 |
| 18 Nov 2005 | USD | 13 | 13.07 | 12.78 | 12.87 | 583,783,200,000,000.1 | -0.11 (-0.85%) | 209,330 |
| 17 Nov 2005 | USD | 13.12 | 13.25 | 12.9 | 12.98 | 588,772,800,000,000.1 | -0.06 (-0.46%) | 201,259 |
| 16 Nov 2005 | USD | 13.03 | 13.09 | 12.83 | 13.04 | 591,494,400,000,000.1 | +0.09 (+0.69%) | 256,496 |
| 15 Nov 2005 | USD | 13.32 | 13.35 | 12.86 | 12.9501 | 587,416,536,000,000.1 | -0.38 (-2.85%) | 354,010 |
| 14 Nov 2005 | USD | 13.72 | 13.97 | 13.03 | 13.33 | 604,648,800,000,000.1 | -0.44 (-3.20%) | 312,824 |
| 11 Nov 2005 | USD | 13.68 | 13.95 | 13.66 | 13.77 | 624,607,200,000,000.1 | -0.01 (-0.07%) | 183,654 |
| 10 Nov 2005 | USD | 14.76 | 14.78 | 13.65 | 13.78 | 625,060,800,000,000.1 | -0.53 (-3.70%) | 771,183 |
| 9 Nov 2005 | USD | 14 | 14.42 | 14 | 14.31 | 649,101,600,000,000.1 | +0.23 (+1.63%) | 393,836 |
| 8 Nov 2005 | USD | 14 | 14.23 | 13.88 | 14.08 | 638,668,800,000,000.1 | +0.08 (+0.57%) | 313,171 |
| 7 Nov 2005 | USD | 13.7 | 14.06 | 13.63 | 14 | 635,040,000,000,000.1 | +0.37 (+2.71%) | 301,493 |
| 4 Nov 2005 | USD | 13.49 | 13.67 | 13.38 | 13.63 | 618,256,800,000,000.1 | +0.27 (+2.02%) | 362,945 |
| 3 Nov 2005 | USD | 13.03 | 13.38 | 13 | 13.36 | 606,009,600,000,000.1 | +0.33 (+2.53%) | 266,015 |
| 2 Nov 2005 | USD | 12.9 | 13.07 | 12.9 | 13.03 | 591,040,800,000,000.1 | +0.16 (+1.24%) | 246,039 |
| 1 Nov 2005 | USD | 12.99 | 13 | 12.85 | 12.87 | 583,783,200,000,000.1 | -0.01 (-0.08%) | 136,678 |
| 31 Oct 2005 | USD | 13 | 13.09 | 12.78 | 12.88 | 584,236,800,000,000.1 | -0.04 (-0.31%) | 227,947 |
| 28 Oct 2005 | USD | 12.7 | 13 | 12.5 | 12.92 | 586,051,200,000,000.1 | +0.18 (+1.41%) | 157,035 |
| 27 Oct 2005 | USD | 12.89 | 12.98 | 12.66 | 12.74 | 577,886,400,000,000.1 | -0.21 (-1.62%) | 161,231 |
| 26 Oct 2005 | USD | 13.08 | 13.16 | 12.9 | 12.95 | 587,412,000,000,000.1 | -0.05 (-0.38%) | 364,128 |
| 25 Oct 2005 | USD | 13.46 | 13.46 | 12.85 | 13 | 589,680,000,000,000.1 | -0.37 (-2.77%) | 304,424 |
| 24 Oct 2005 | USD | 13 | 13.4055 | 13 | 13.37 | 606,463,200,000,000.1 | +0.35 (+2.69%) | 240,465 |
| 21 Oct 2005 | USD | 12.95 | 13.11 | 12.5 | 13.02 | 590,587,200,000,000.1 | +0.12 (+0.93%) | 447,452 |
| 20 Oct 2005 | USD | 13.12 | 13.41 | 12.87 | 12.9 | 585,144,000,000,000.1 | -0.37 (-2.79%) | 338,483 |
| 19 Oct 2005 | USD | 13.57 | 13.6 | 12.8 | 13.27 | 601,927,200,000,000.1 | -0.33 (-2.43%) | 487,778 |
| 18 Oct 2005 | USD | 13.91 | 13.95 | 13.6 | 13.6 | 616,896,000,000,000.1 | -0.31 (-2.23%) | 232,825 |
