| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | USD | 12.45 | 12.8 | 12.43 | 12.8 | 153.6 | +0.25 (+1.99%) | 27,942 |
| 29 Nov 2005 | USD | 12.4 | 12.6 | 12.38 | 12.55 | 150.6 | +0.17 (+1.37%) | 34,100 |
| 28 Nov 2005 | USD | 12.38 | 12.4 | 12.21 | 12.38 | 148.56 | +0.03 (+0.24%) | 28,167 |
| 25 Nov 2005 | USD | 12.02 | 12.36 | 12.01 | 12.35 | 148.2 | +0.05 (+0.41%) | 12,317 |
| 24 Nov 2005 | USD | 12.3 | 12.3 | 12.3 | 12.3 | 147.6 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 12.19 | 12.3 | 12 | 12.3 | 147.6 | +0.11 (+0.90%) | 19,883 |
| 22 Nov 2005 | USD | 11.55 | 12.24 | 11.55 | 12.19 | 146.28 | +0.94 (+8.36%) | 47,175 |
| 21 Nov 2005 | USD | 11 | 11.3 | 10.95 | 11.25 | 135 | +0.1 (+0.90%) | 7,092 |
| 18 Nov 2005 | USD | 11.05 | 11.15 | 10.77 | 11.15 | 133.8 | 0.0 (0.0%) | 8,917 |
| 17 Nov 2005 | USD | 11.1 | 11.25 | 10.75 | 11.15 | 133.8 | 0.0 (0.0%) | 28,408 |
| 16 Nov 2005 | USD | 11.1 | 11.25 | 11.03 | 11.15 | 133.8 | +0.03 (+0.27%) | 23,333 |
| 15 Nov 2005 | USD | 11.7 | 11.7 | 10.5 | 11.12 | 133.44 | -0.63 (-5.36%) | 43,767 |
| 14 Nov 2005 | USD | 11.85 | 11.85 | 10.79 | 11.75 | 141 | -0.2 (-1.67%) | 25,717 |
| 11 Nov 2005 | USD | 11.9 | 12.1 | 11.8 | 11.95 | 143.4 | -0.05 (-0.42%) | 19,233 |
| 10 Nov 2005 | USD | 12.01 | 12.08 | 11.8501 | 12 | 144 | -0.05 (-0.41%) | 11,242 |
| 9 Nov 2005 | USD | 11.95 | 12.09 | 11.95 | 12.05 | 144.6 | +0.1 (+0.84%) | 14,100 |
| 8 Nov 2005 | USD | 12.01 | 12.03 | 11.95 | 11.95 | 143.4 | -0.07 (-0.58%) | 10,750 |
| 7 Nov 2005 | USD | 12 | 12.02 | 11.98 | 12.02 | 144.24 | +0.04 (+0.33%) | 7,600 |
| 4 Nov 2005 | USD | 11.95 | 12 | 11.86 | 11.98 | 143.76 | +0.03 (+0.25%) | 5,633 |
| 3 Nov 2005 | USD | 11.92 | 12.03 | 11.8 | 11.95 | 143.4 | +0.13 (+1.10%) | 5,458 |
| 2 Nov 2005 | USD | 11.99 | 11.99 | 11.78 | 11.82 | 141.84 | +0.03 (+0.25%) | 2,958 |
| 1 Nov 2005 | USD | 11.8 | 11.81 | 11.76 | 11.79 | 141.48 | -0.04 (-0.34%) | 6,317 |
| 31 Oct 2005 | USD | 11.76 | 11.85 | 11.76 | 11.83 | 141.96 | +0.07 (+0.60%) | 3,992 |
| 28 Oct 2005 | USD | 11.82 | 11.89 | 11.75 | 11.76 | 141.12 | -0.09 (-0.76%) | 4,058 |
| 27 Oct 2005 | USD | 11.85 | 11.97 | 11.76 | 11.85 | 142.2 | -0.01 (-0.08%) | 5,975 |
| 26 Oct 2005 | USD | 11.96 | 12 | 11.85 | 11.86 | 142.32 | -0.1 (-0.84%) | 3,792 |
| 25 Oct 2005 | USD | 12.04 | 12.04 | 11.95 | 11.96 | 143.52 | -0.08 (-0.66%) | 6,008 |
| 24 Oct 2005 | USD | 11.92 | 12.05 | 11.91 | 12.04 | 144.48 | +0.14 (+1.18%) | 5,217 |
| 21 Oct 2005 | USD | 12 | 12.03 | 11.9 | 11.9 | 142.8 | -0.13 (-1.08%) | 9,083 |
| 20 Oct 2005 | USD | 12.35 | 12.35 | 11.95 | 12.03 | 144.36 | -0.11 (-0.91%) | 6,567 |
