| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | USD | 13.23 | 13.23 | 12.9 | 12.94 | 12.94 | -0.14 (-1.07%) | 64,632 |
| 1 Dec 2005 | USD | 13.16 | 13.16 | 12.99 | 13.08 | 13.08 | +0.05 (+0.38%) | 138,792 |
| 30 Nov 2005 | USD | 13.08 | 13.15 | 12.98 | 13.03 | 13.03 | +0.1 (+0.77%) | 178,038 |
| 29 Nov 2005 | USD | 12.81 | 13.07 | 12.81 | 12.93 | 12.93 | +0.02 (+0.15%) | 205,997 |
| 28 Nov 2005 | USD | 13.1 | 13.21 | 12.84 | 12.91 | 12.91 | -0.1 (-0.77%) | 205,889 |
| 25 Nov 2005 | USD | 13.22 | 13.22 | 12.92 | 13.01 | 13.01 | -0.08 (-0.61%) | 42,100 |
| 24 Nov 2005 | USD | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 13.14 | 13.14 | 12.97 | 13.09 | 13.09 | -0.01 (-0.08%) | 65,416 |
| 22 Nov 2005 | USD | 13 | 13.13 | 12.91 | 13.1 | 13.1 | +0.1 (+0.77%) | 255,902 |
| 21 Nov 2005 | USD | 13.17 | 13.17 | 12.88 | 13 | 13 | +0.02 (+0.15%) | 125,257 |
| 18 Nov 2005 | USD | 13.2 | 13.2 | 12.8101 | 12.98 | 12.98 | -0.09 (-0.69%) | 208,873 |
| 17 Nov 2005 | USD | 13.25 | 13.25 | 12.77 | 13.07 | 13.07 | +0.185 (+1.44%) | 156,447 |
| 16 Nov 2005 | USD | 12.95 | 13.0599 | 12.69 | 12.885 | 12.885 | +0.015 (+0.12%) | 120,991 |
| 15 Nov 2005 | USD | 13.04 | 13.06 | 12.7601 | 12.87 | 12.87 | -0.02 (-0.16%) | 234,944 |
| 14 Nov 2005 | USD | 13 | 13.02 | 12.69 | 12.89 | 12.89 | -0.05 (-0.39%) | 154,067 |
| 11 Nov 2005 | USD | 12.59 | 13.03 | 12.4015 | 12.94 | 12.94 | +0.55 (+4.44%) | 190,246 |
| 10 Nov 2005 | USD | 12.22 | 12.4999 | 12.15 | 12.39 | 12.39 | +0.27 (+2.23%) | 347,626 |
| 9 Nov 2005 | USD | 12.24 | 12.8 | 11.9401 | 12.12 | 12.12 | +0.125 (+1.04%) | 281,627 |
| 8 Nov 2005 | USD | 12.2 | 12.26 | 11.61 | 11.995 | 11.995 | -0.205 (-1.68%) | 281,143 |
| 7 Nov 2005 | USD | 12.7 | 12.85 | 12.13 | 12.2 | 12.2 | -0.6 (-4.69%) | 646,678 |
| 4 Nov 2005 | USD | 13.24 | 13.24 | 12.69 | 12.8 | 12.8 | -0.35 (-2.66%) | 287,508 |
| 3 Nov 2005 | USD | 13.3 | 13.33 | 13.02 | 13.15 | 13.15 | -0.05 (-0.38%) | 96,036 |
| 2 Nov 2005 | USD | 13.16 | 13.25 | 13 | 13.2 | 13.2 | +0.08 (+0.61%) | 88,325 |
| 1 Nov 2005 | USD | 13.39 | 13.41 | 12.9 | 13.12 | 13.12 | -0.14 (-1.06%) | 97,419 |
| 31 Oct 2005 | USD | 13.13 | 13.26 | 12.75 | 13.26 | 13.26 | +0.24 (+1.84%) | 96,303 |
| 28 Oct 2005 | USD | 13.23 | 13.26 | 12.82 | 13.02 | 13.02 | 0.0 (0.0%) | 113,701 |
| 27 Oct 2005 | USD | 13 | 13.22 | 13 | 13.02 | 13.02 | -0.16 (-1.21%) | 93,062 |
| 26 Oct 2005 | USD | 13.05 | 13.23 | 12.98 | 13.18 | 13.18 | +0.08 (+0.61%) | 60,858 |
| 25 Oct 2005 | USD | 13 | 13.15 | 12.91 | 13.1 | 13.1 | +0.05 (+0.38%) | 91,056 |
| 24 Oct 2005 | USD | 12.92 | 13.05 | 12.74 | 13.05 | 13.05 | +0.19 (+1.48%) | 68,539 |
