| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | USD | 18.3 | 18.87 | 18.3 | 18.65 | 18.65 | +0.38 (+2.08%) | 527,700 |
| 5 Dec 2005 | USD | 18.69 | 18.73 | 18.1 | 18.27 | 18.27 | -0.42 (-2.25%) | 434,600 |
| 2 Dec 2005 | USD | 19.1 | 19.15 | 18.62 | 18.69 | 18.69 | -0.36 (-1.89%) | 376,500 |
| 1 Dec 2005 | USD | 18.6 | 19.3 | 18.6 | 19.05 | 19.05 | +1 (+5.54%) | 1,328,400 |
| 30 Nov 2005 | USD | 18.01 | 18.11 | 17.84 | 18.05 | 18.05 | +0.09 (+0.50%) | 456,800 |
| 29 Nov 2005 | USD | 17.8 | 18.06 | 17.8 | 17.96 | 17.96 | +0.16 (+0.90%) | 442,500 |
| 28 Nov 2005 | USD | 18.05 | 18.05 | 17.6 | 17.8 | 17.8 | -0.25 (-1.39%) | 260,500 |
| 25 Nov 2005 | USD | 17.86 | 18.05 | 17.75 | 18.05 | 18.05 | +0.19 (+1.06%) | 156,700 |
| 24 Nov 2005 | USD | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 17.6 | 17.87 | 17.39 | 17.86 | 17.86 | +0.25 (+1.42%) | 375,000 |
| 22 Nov 2005 | USD | 17.4 | 17.61 | 17.26 | 17.61 | 17.61 | +0.21 (+1.21%) | 301,800 |
| 21 Nov 2005 | USD | 17.4 | 17.4 | 17.12 | 17.4 | 17.4 | 0.0 (0.0%) | 76,400 |
| 18 Nov 2005 | USD | 17.2 | 17.48 | 17.13 | 17.4 | 17.4 | +0.3 (+1.75%) | 255,900 |
| 17 Nov 2005 | USD | 16.81 | 17.1 | 16.56 | 17.1 | 17.1 | +0.41 (+2.46%) | 392,900 |
| 16 Nov 2005 | USD | 16.05 | 16.8 | 16.05 | 16.69 | 16.69 | +0.74 (+4.64%) | 736,100 |
| 15 Nov 2005 | USD | 16.07 | 16.13 | 15.94 | 15.95 | 15.95 | -0.16 (-0.99%) | 130,100 |
| 14 Nov 2005 | USD | 15.92 | 16.19 | 15.92 | 16.11 | 16.11 | +0.19 (+1.19%) | 237,300 |
| 11 Nov 2005 | USD | 15.92 | 16.03 | 15.77 | 15.92 | 15.92 | -0.08 (-0.50%) | 259,900 |
| 10 Nov 2005 | USD | 16.2 | 16.21 | 15.93 | 16 | 16 | -0.24 (-1.48%) | 322,400 |
| 9 Nov 2005 | USD | 16.42 | 16.5 | 16.2 | 16.24 | 16.24 | -0.18 (-1.10%) | 125,700 |
| 8 Nov 2005 | USD | 16.45 | 16.9 | 16.32 | 16.42 | 16.42 | -0.03 (-0.18%) | 242,200 |
| 7 Nov 2005 | USD | 16 | 16.78 | 16 | 16.45 | 16.45 | +0.4 (+2.49%) | 252,700 |
| 4 Nov 2005 | USD | 15.7 | 16.21 | 15.7 | 16.05 | 16.05 | +0.4 (+2.56%) | 345,600 |
| 3 Nov 2005 | USD | 15.57 | 15.75 | 15.55 | 15.65 | 15.65 | +0.09 (+0.58%) | 246,000 |
| 2 Nov 2005 | USD | 15.42 | 15.6 | 15.39 | 15.56 | 15.56 | +0.09 (+0.58%) | 383,700 |
| 1 Nov 2005 | USD | 15.61 | 15.62 | 15.4 | 15.47 | 15.47 | -0.02 (-0.13%) | 440,300 |
| 31 Oct 2005 | USD | 15.25 | 15.85 | 15.24 | 15.49 | 15.49 | +0.24 (+1.57%) | 414,100 |
| 28 Oct 2005 | USD | 15.36 | 15.36 | 15.03 | 15.25 | 15.25 | -0.12 (-0.78%) | 198,700 |
| 27 Oct 2005 | USD | 15.79 | 15.79 | 15.25 | 15.37 | 15.37 | -0.42 (-2.66%) | 268,500 |
| 26 Oct 2005 | USD | 16 | 16 | 15.75 | 15.79 | 15.79 | -0.21 (-1.31%) | 159,600 |
