| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | USD | 18.15 | 18.15 | 18.15 | 18.15 | 16.5 | 0.0 (0.0%) | 0 |
| 9 Dec 2005 | USD | 18.15 | 18.15 | 18.15 | 18.15 | 16.5 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | USD | 18 | 18.15 | 17.5 | 18.15 | 16.5 | +0.9 (+5.22%) | 11,499 |
| 7 Dec 2005 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 15.6818 | 0.0 (0.0%) | 193 |
| 6 Dec 2005 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 15.6818 | -0.5 (-2.82%) | 193 |
| 5 Dec 2005 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 16.1364 | -0.25 (-1.39%) | 200 |
| 2 Dec 2005 | USD | 18 | 18 | 18 | 18 | 16.3636 | 0.0 (0.0%) | 0 |
| 1 Dec 2005 | USD | 18 | 18 | 18 | 18 | 16.3636 | 0.0 (0.0%) | 0 |
| 30 Nov 2005 | USD | 18 | 18 | 18 | 18 | 16.3636 | 0.0 (0.0%) | 700 |
| 29 Nov 2005 | USD | 18 | 18 | 18 | 18 | 16.3636 | +0.25 (+1.41%) | 200 |
| 28 Nov 2005 | USD | 18.25 | 18.25 | 17.75 | 17.75 | 16.1364 | -1.2 (-6.33%) | 700 |
| 25 Nov 2005 | USD | 18.95 | 18.95 | 18.95 | 18.95 | 17.2273 | 0.0 (0.0%) | 0 |
| 24 Nov 2005 | USD | 18.95 | 18.95 | 18.95 | 18.95 | 17.2273 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 18.95 | 18.95 | 18.95 | 18.95 | 17.2273 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | USD | 18.25 | 19 | 18.25 | 18.95 | 17.2273 | +0.95 (+5.28%) | 900 |
| 21 Nov 2005 | USD | 17 | 18.5 | 17 | 18 | 16.3636 | +1.4 (+8.43%) | 950 |
| 18 Nov 2005 | USD | 20 | 20 | 16.5 | 16.6 | 15.0909 | -3.4 (-17%) | 17,828 |
| 17 Nov 2005 | USD | 20 | 20 | 20 | 20 | 18.1818 | 0.0 (0.0%) | 0 |
| 16 Nov 2005 | USD | 20 | 20 | 20 | 20 | 18.1818 | 0.0 (0.0%) | 0 |
| 15 Nov 2005 | USD | 22 | 22 | 20 | 20 | 18.1818 | -3.5 (-14.89%) | 533 |
| 14 Nov 2005 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 21.3636 | 0.0 (0.0%) | 0 |
| 11 Nov 2005 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 21.3636 | 0.0 (0.0%) | 0 |
| 10 Nov 2005 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 21.3636 | 0.0 (0.0%) | 0 |
| 9 Nov 2005 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 21.3636 | 0.0 (0.0%) | 0 |
| 8 Nov 2005 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 21.3636 | 0.0 (0.0%) | 0 |
| 7 Nov 2005 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 21.3636 | 0.0 (0.0%) | 0 |
| 4 Nov 2005 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 21.3636 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 21.3636 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 21.3636 | 0.0 (0.0%) | 0 |
| 1 Nov 2005 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 21.3636 | 0.0 (0.0%) | 0 |
