| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | USD | 15.88 | 16 | 15.82 | 15.98 | 8.1656 | +0.18 (+1.14%) | 1,849,196 |
| 12 Dec 2005 | USD | 15.75 | 16.23 | 15.68 | 15.8 | 8.0736 | +0.32 (+2.07%) | 3,775,292 |
| 9 Dec 2005 | USD | 15.49 | 15.61 | 15.29 | 15.48 | 7.9101 | -0.01 (-0.06%) | 529,491 |
| 8 Dec 2005 | USD | 15.35 | 15.6 | 15.2399 | 15.49 | 7.9152 | +0.2 (+1.31%) | 427,969 |
| 7 Dec 2005 | USD | 15.07 | 15.72 | 15.066 | 15.29 | 7.813 | +0.18 (+1.19%) | 918,985 |
| 6 Dec 2005 | USD | 15.45 | 15.5 | 15.09 | 15.11 | 7.721 | -0.38 (-2.45%) | 1,223,644 |
| 5 Dec 2005 | USD | 15.7 | 15.77 | 15.33 | 15.49 | 7.9152 | -0.11 (-0.71%) | 1,214,163 |
| 2 Dec 2005 | USD | 15.75 | 15.77 | 15.49 | 15.6 | 7.9714 | -0.04 (-0.26%) | 555,539 |
| 1 Dec 2005 | USD | 15.67 | 15.76 | 15.5 | 15.64 | 7.9918 | +0.03 (+0.19%) | 895,121 |
| 30 Nov 2005 | USD | 15.72 | 15.74 | 15.53 | 15.61 | 7.9765 | -0.14 (-0.89%) | 1,333,810 |
| 29 Nov 2005 | USD | 15.46 | 15.81 | 15.46 | 15.75 | 8.048 | 0.0 (0.0%) | 1,970,419 |
| 28 Nov 2005 | USD | 15.84 | 15.84 | 15.64 | 15.75 | 8.048 | -0.09 (-0.57%) | 1,947,596 |
| 25 Nov 2005 | USD | 15.75 | 15.96 | 15.71 | 15.84 | 8.094 | +0.03 (+0.19%) | 261,276 |
| 24 Nov 2005 | USD | 15.81 | 15.81 | 15.81 | 15.81 | 8.0787 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 15.67 | 15.88 | 15.5 | 15.81 | 8.0787 | +0.06 (+0.38%) | 859,698 |
| 22 Nov 2005 | USD | 15.65 | 15.75 | 15.4 | 15.75 | 8.048 | +0.15 (+0.96%) | 1,592,975 |
| 21 Nov 2005 | USD | 15.15 | 15.74 | 15.15 | 15.6 | 7.9714 | +0.36 (+2.36%) | 1,541,950 |
| 18 Nov 2005 | USD | 14.85 | 15.34 | 14.85 | 15.24 | 7.7874 | +0.35 (+2.35%) | 3,203,343 |
| 17 Nov 2005 | USD | 15 | 15.08 | 14.67 | 14.89 | 7.6086 | -0.11 (-0.73%) | 684,880 |
| 16 Nov 2005 | USD | 15.23 | 15.39 | 14.91 | 15 | 7.6648 | -0.31 (-2.02%) | 1,229,441 |
| 15 Nov 2005 | USD | 15.4 | 15.44 | 15.19 | 15.31 | 7.8232 | 0.0 (0.0%) | 1,381,934 |
| 14 Nov 2005 | USD | 15.35 | 15.35 | 15.03 | 15.31 | 7.8232 | +0.05 (+0.33%) | 1,256,704 |
| 11 Nov 2005 | USD | 14.8 | 15.3 | 14.62 | 15.26 | 7.7976 | +0.47 (+3.18%) | 2,409,890 |
| 10 Nov 2005 | USD | 14.2 | 14.83 | 14.19 | 14.79 | 7.5575 | +0.45 (+3.14%) | 1,118,400 |
| 9 Nov 2005 | USD | 14.24 | 14.38 | 13.78 | 14.34 | 7.3275 | -0.01 (-0.07%) | 2,361,646 |
| 8 Nov 2005 | USD | 14.06 | 14.41 | 14.05 | 14.35 | 7.3327 | +0.2 (+1.41%) | 612,187 |
| 7 Nov 2005 | USD | 14.11 | 14.31 | 13.98 | 14.15 | 7.2305 | +0.04 (+0.28%) | 534,801 |
| 4 Nov 2005 | USD | 14.18 | 14.2 | 13.97 | 14.11 | 7.21 | -0.09 (-0.63%) | 747,037 |
| 3 Nov 2005 | USD | 14.38 | 14.56 | 14.0315 | 14.2 | 7.256 | -0.18 (-1.25%) | 986,592 |
| 2 Nov 2005 | USD | 14.29 | 14.42 | 14.15 | 14.38 | 7.348 | +0.16 (+1.13%) | 848,495 |
