| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | USD | 18.43 | 18.581 | 18.43 | 18.43 | 18.43 | +0.02 (+0.11%) | 1,100 |
| 9 Dec 2005 | USD | 18.41 | 18.5144 | 18.41 | 18.41 | 18.41 | +0.065 (+0.36%) | 12,500 |
| 8 Dec 2005 | USD | 18.3446 | 18.45 | 18.3446 | 18.3446 | 18.3446 | -0.128 (-0.70%) | 5,900 |
| 7 Dec 2005 | USD | 18.473 | 18.4983 | 18.473 | 18.473 | 18.473 | -0.503 (-2.65%) | 8,400 |
| 6 Dec 2005 | USD | 18.976 | 19.032 | 18.976 | 18.976 | 18.976 | -0.024 (-0.13%) | 3,500 |
| 5 Dec 2005 | USD | 19 | 19 | 19 | 19 | 19 | +0.364 (+1.96%) | 5,500 |
| 2 Dec 2005 | USD | 18.6355 | 18.675 | 18.6355 | 18.6355 | 18.6355 | +0.785 (+4.40%) | 2,500 |
| 1 Dec 2005 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | +0.004 (+0.02%) | 3,700 |
| 30 Nov 2005 | USD | 17.846 | 17.846 | 17.846 | 17.846 | 17.846 | +0.624 (+3.62%) | 1,000 |
| 29 Nov 2005 | USD | 17.222 | 17.43 | 17.222 | 17.222 | 17.222 | -0.026 (-0.15%) | 6,850 |
| 28 Nov 2005 | USD | 17.248 | 17.664 | 17.248 | 17.248 | 17.248 | +0.298 (+1.76%) | 4,300 |
| 25 Nov 2005 | USD | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 24 Nov 2005 | USD | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 16.95 | 16.96 | 16.95 | 16.95 | 16.95 | +0.047 (+0.28%) | 3,500 |
| 22 Nov 2005 | USD | 16.9033 | 16.9033 | 16.9033 | 16.9033 | 16.9033 | +0.563 (+3.45%) | 2,500 |
| 21 Nov 2005 | USD | 16.34 | 16.64 | 16.34 | 16.34 | 16.34 | +0.108 (+0.67%) | 9,600 |
| 18 Nov 2005 | USD | 16.2319 | 16.25 | 16.2319 | 16.2319 | 16.2319 | +0.06 (+0.37%) | 2,400 |
| 17 Nov 2005 | USD | 16.172 | 16.25 | 16.172 | 16.172 | 16.172 | +0.408 (+2.59%) | 6,000 |
| 16 Nov 2005 | USD | 15.7635 | 15.7635 | 15.7635 | 15.7635 | 15.7635 | +0.552 (+3.63%) | 500 |
| 15 Nov 2005 | USD | 15.211 | 15.211 | 15.211 | 15.211 | 15.211 | -0.243 (-1.57%) | 1,000 |
| 14 Nov 2005 | USD | 15.454 | 15.454 | 15.454 | 15.454 | 15.454 | +0.038 (+0.25%) | 3,100 |
| 11 Nov 2005 | USD | 15.4161 | 15.68 | 15.4161 | 15.4161 | 15.4161 | -0.549 (-3.44%) | 1,500 |
| 10 Nov 2005 | USD | 15.9651 | 15.9651 | 15.9651 | 15.9651 | 15.9651 | 0.0 (0.0%) | 0 |
| 9 Nov 2005 | USD | 15.9651 | 15.994 | 15.9651 | 15.9651 | 15.9651 | +0.035 (+0.22%) | 6,800 |
| 8 Nov 2005 | USD | 15.93 | 15.96 | 15.93 | 15.93 | 15.93 | +0.069 (+0.44%) | 2,365 |
| 7 Nov 2005 | USD | 15.8607 | 16.01 | 15.8607 | 15.8607 | 15.8607 | -0.28 (-1.74%) | 1,500 |
| 4 Nov 2005 | USD | 16.141 | 16.184 | 16.141 | 16.141 | 16.141 | +0.229 (+1.44%) | 6,800 |
| 3 Nov 2005 | USD | 15.912 | 15.912 | 15.912 | 15.912 | 15.912 | +0.504 (+3.27%) | 1,300 |
| 2 Nov 2005 | USD | 15.408 | 15.408 | 15.408 | 15.408 | 15.408 | +0.001 (+0.01%) | 2,000 |
| 1 Nov 2005 | USD | 15.4068 | 15.4068 | 15.4068 | 15.4068 | 15.4068 | -0.443 (-2.80%) | 1,000 |
