| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 12.17 | 12.88 | 12.17 | 12.47 | 12.47 | +0.21 (+1.71%) | 618,610 |
| 13 Dec 2005 | USD | 12.8 | 12.8 | 12.02 | 12.26 | 12.26 | -0.5 (-3.92%) | 438,328 |
| 12 Dec 2005 | USD | 13.02 | 13.0799 | 12.64 | 12.76 | 12.76 | -0.04 (-0.31%) | 335,838 |
| 9 Dec 2005 | USD | 12.93 | 13.09 | 12.79 | 12.8 | 12.8 | -0.04 (-0.31%) | 246,826 |
| 8 Dec 2005 | USD | 13.5 | 13.52 | 12.81 | 12.84 | 12.84 | -0.59 (-4.39%) | 314,443 |
| 7 Dec 2005 | USD | 14.73 | 14.87 | 13.22 | 13.43 | 13.43 | -1.05 (-7.25%) | 757,850 |
| 6 Dec 2005 | USD | 14.78 | 14.78 | 14.1 | 14.48 | 14.48 | -0.19 (-1.30%) | 199,041 |
| 5 Dec 2005 | USD | 13.93 | 14.79 | 13.93 | 14.67 | 14.67 | +0.67 (+4.79%) | 171,528 |
| 2 Dec 2005 | USD | 14.42 | 14.65 | 13.79 | 14 | 14 | -0.46 (-3.18%) | 292,816 |
| 1 Dec 2005 | USD | 14.87 | 14.87 | 14.36 | 14.46 | 14.46 | -0.29 (-1.97%) | 134,195 |
| 30 Nov 2005 | USD | 14.44 | 14.75 | 14.38 | 14.75 | 14.75 | +0.37 (+2.57%) | 79,115 |
| 29 Nov 2005 | USD | 14.35 | 14.72 | 14.16 | 14.38 | 14.38 | +0.06 (+0.42%) | 94,179 |
| 28 Nov 2005 | USD | 14.76 | 14.76 | 14.14 | 14.32 | 14.32 | -0.37 (-2.52%) | 78,264 |
| 25 Nov 2005 | USD | 14.75 | 14.75 | 14.55 | 14.69 | 14.69 | +0.05 (+0.34%) | 34,988 |
| 24 Nov 2005 | USD | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 14.3 | 14.75 | 14.19 | 14.64 | 14.64 | +0.35 (+2.45%) | 85,423 |
| 22 Nov 2005 | USD | 14.2 | 14.36 | 14.14 | 14.29 | 14.29 | +0.07 (+0.49%) | 78,531 |
| 21 Nov 2005 | USD | 13.92 | 14.338 | 13.92 | 14.22 | 14.22 | +0.3 (+2.16%) | 170,373 |
| 18 Nov 2005 | USD | 14.73 | 14.73 | 13.88 | 13.92 | 13.92 | -0.66 (-4.53%) | 179,638 |
| 17 Nov 2005 | USD | 14.52 | 14.97 | 14.51 | 14.58 | 14.58 | +0.14 (+0.97%) | 98,078 |
| 16 Nov 2005 | USD | 14.14 | 14.47 | 14.03 | 14.44 | 14.44 | +0.29 (+2.05%) | 262,185 |
| 15 Nov 2005 | USD | 14.12 | 14.48 | 13.9 | 14.15 | 14.15 | -0.08 (-0.56%) | 236,061 |
| 14 Nov 2005 | USD | 15 | 15 | 14.05 | 14.23 | 14.23 | -0.73 (-4.88%) | 214,309 |
| 11 Nov 2005 | USD | 14.94 | 15.04 | 14.72 | 14.96 | 14.96 | +0.02 (+0.13%) | 95,608 |
| 10 Nov 2005 | USD | 14.8 | 15.03 | 14.55 | 14.94 | 14.94 | +0.2 (+1.36%) | 269,460 |
| 9 Nov 2005 | USD | 14.74 | 15.04 | 14.59 | 14.74 | 14.74 | +0.02 (+0.14%) | 119,811 |
| 8 Nov 2005 | USD | 14.38 | 14.89 | 14.24 | 14.72 | 14.72 | +0.29 (+2.01%) | 149,602 |
| 7 Nov 2005 | USD | 14.73 | 14.85 | 14.29 | 14.43 | 14.43 | -0.35 (-2.37%) | 198,840 |
| 4 Nov 2005 | USD | 15 | 15.9 | 14.58 | 14.78 | 14.78 | -0.1 (-0.67%) | 515,085 |
| 3 Nov 2005 | USD | 14.2 | 15 | 14.12 | 14.88 | 14.88 | +0.77 (+5.46%) | 307,121 |
