| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 13.45 | 13.98 | 13.26 | 13.85 | 13.85 | +0.37 (+2.74%) | 37,947 |
| 6 Dec 2005 | USD | 13.3 | 13.7 | 13.3 | 13.48 | 13.48 | +0.11 (+0.82%) | 6,506 |
| 5 Dec 2005 | USD | 13.18 | 13.8 | 12.98 | 13.37 | 13.37 | +0.14 (+1.06%) | 26,952 |
| 2 Dec 2005 | USD | 12.8601 | 13.36 | 12.8601 | 13.23 | 13.23 | -0.23 (-1.71%) | 4,440 |
| 1 Dec 2005 | USD | 13.518 | 13.93 | 12.94 | 13.46 | 13.46 | +0.01 (+0.07%) | 21,990 |
| 30 Nov 2005 | USD | 13.89 | 13.97 | 13.25 | 13.45 | 13.45 | -0.5 (-3.58%) | 15,503 |
| 29 Nov 2005 | USD | 13.91 | 13.98 | 13.81 | 13.95 | 13.95 | +0.16 (+1.16%) | 30,592 |
| 28 Nov 2005 | USD | 13.69 | 14 | 13.56 | 13.79 | 13.79 | 0.0 (0.0%) | 49,961 |
| 25 Nov 2005 | USD | 13.69 | 13.79 | 13.69 | 13.79 | 13.79 | +0.11 (+0.80%) | 3,300 |
| 24 Nov 2005 | USD | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 13.93 | 13.93 | 13.6115 | 13.68 | 13.68 | -0.02 (-0.15%) | 19,841 |
| 22 Nov 2005 | USD | 13.2 | 13.96 | 12.94 | 13.7 | 13.7 | +0.47 (+3.55%) | 439,579 |
| 21 Nov 2005 | USD | 12.91 | 13.24 | 12.47 | 13.23 | 13.23 | +0.45 (+3.52%) | 37,680 |
| 18 Nov 2005 | USD | 13 | 13.02 | 12.68 | 12.7799 | 12.7799 | -0.17 (-1.31%) | 107,837 |
| 17 Nov 2005 | USD | 12.36 | 13.1 | 12.263 | 12.95 | 12.95 | +0.58 (+4.69%) | 252,703 |
| 16 Nov 2005 | USD | 12.49 | 12.49 | 11.7 | 12.37 | 12.37 | -0.03 (-0.24%) | 37,343 |
| 15 Nov 2005 | USD | 12.5 | 12.5 | 12.08 | 12.4 | 12.4 | +0.05 (+0.40%) | 31,954 |
| 14 Nov 2005 | USD | 12.35 | 12.53 | 11.96 | 12.35 | 12.35 | +0.03 (+0.24%) | 35,359 |
| 11 Nov 2005 | USD | 11.79 | 12.54 | 11.79 | 12.32 | 12.32 | -0.03 (-0.24%) | 62,023 |
| 10 Nov 2005 | USD | 12 | 12.59 | 11.76 | 12.35 | 12.35 | +0.53 (+4.48%) | 126,619 |
| 9 Nov 2005 | USD | 12.1 | 12.12 | 11.71 | 11.82 | 11.82 | -0.18 (-1.50%) | 69,991 |
| 8 Nov 2005 | USD | 12.19 | 12.19 | 11.84 | 12 | 12 | -0.14 (-1.15%) | 99,515 |
| 7 Nov 2005 | USD | 11.57 | 12.14 | 11.49 | 12.14 | 12.14 | +0.74 (+6.49%) | 340,621 |
| 4 Nov 2005 | USD | 11.5 | 11.56 | 11.17 | 11.4 | 11.4 | -0.1 (-0.87%) | 128,080 |
| 3 Nov 2005 | USD | 10.75 | 11.5 | 10.48 | 11.5 | 11.5 | +0.7 (+6.48%) | 55,377 |
| 2 Nov 2005 | USD | 9.33 | 10.81 | 9.12 | 10.8 | 10.8 | +0.6 (+5.88%) | 132,351 |
| 1 Nov 2005 | USD | 10.25 | 10.32 | 10.04 | 10.2 | 10.2 | -0.29 (-2.76%) | 11,494 |
| 31 Oct 2005 | USD | 10 | 10.5 | 9.64 | 10.49 | 10.49 | +0.49 (+4.90%) | 92,488 |
| 28 Oct 2005 | USD | 9.274 | 10 | 9.274 | 10 | 10 | +0.35 (+3.63%) | 32,263 |
| 27 Oct 2005 | USD | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | +0.1 (+1.05%) | 8,545 |
