| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 14.2 | 14.9 | 14.2 | 14.9 | 14.9 | +0.46 (+3.19%) | 70,508 |
| 7 Dec 2005 | USD | 14.5 | 14.5 | 14.25 | 14.44 | 14.44 | -0.13 (-0.89%) | 73,451 |
| 6 Dec 2005 | USD | 14.561 | 14.79 | 14.45 | 14.57 | 14.57 | -0.03 (-0.21%) | 41,678 |
| 5 Dec 2005 | USD | 15 | 15 | 14.52 | 14.6 | 14.6 | -0.34 (-2.28%) | 74,881 |
| 2 Dec 2005 | USD | 14.86 | 15.13 | 14.63 | 14.94 | 14.94 | +0.45 (+3.11%) | 166,638 |
| 1 Dec 2005 | USD | 14.39 | 14.67 | 14.34 | 14.49 | 14.49 | -0.05 (-0.34%) | 74,832 |
| 30 Nov 2005 | USD | 14.77 | 14.77 | 14.43 | 14.54 | 14.54 | -0.01 (-0.07%) | 65,357 |
| 29 Nov 2005 | USD | 14.43 | 14.75 | 14.42 | 14.55 | 14.55 | +0.29 (+2.03%) | 68,510 |
| 28 Nov 2005 | USD | 14.29 | 14.64 | 14.18 | 14.26 | 14.26 | -0.17 (-1.18%) | 102,989 |
| 25 Nov 2005 | USD | 14.61 | 14.61 | 14.23 | 14.43 | 14.43 | -0.32 (-2.17%) | 71,005 |
| 24 Nov 2005 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 14.46 | 14.98 | 14.46 | 14.75 | 14.75 | +0.09 (+0.61%) | 171,353 |
| 22 Nov 2005 | USD | 13.88 | 14.76 | 13.88 | 14.66 | 14.66 | +0.57 (+4.05%) | 117,784 |
| 21 Nov 2005 | USD | 14.26 | 14.26 | 13.9 | 14.09 | 14.09 | -0.26 (-1.81%) | 120,119 |
| 18 Nov 2005 | USD | 14.67 | 14.75 | 14.23 | 14.35 | 14.35 | -0.31 (-2.11%) | 59,528 |
| 17 Nov 2005 | USD | 14.09 | 14.79 | 14.09 | 14.66 | 14.66 | +0.99 (+7.24%) | 154,760 |
| 16 Nov 2005 | USD | 13.7 | 13.73 | 13.64 | 13.67 | 13.67 | -0.08 (-0.58%) | 130,628 |
| 15 Nov 2005 | USD | 13.94 | 14.09 | 13.7 | 13.75 | 13.75 | -0.61 (-4.25%) | 210,494 |
| 14 Nov 2005 | USD | 14.44 | 14.78 | 14.08 | 14.36 | 14.36 | -0.97 (-6.33%) | 272,070 |
| 11 Nov 2005 | USD | 14.52 | 15.4 | 14.52 | 15.33 | 15.33 | +0.75 (+5.14%) | 198,712 |
| 10 Nov 2005 | USD | 14.26 | 14.88 | 14.26 | 14.58 | 14.58 | 0.0 (0.0%) | 85,726 |
| 9 Nov 2005 | USD | 14.82 | 15.02 | 14.25 | 14.58 | 14.58 | +0.11 (+0.76%) | 95,338 |
| 8 Nov 2005 | USD | 13.91 | 15 | 13.91 | 14.47 | 14.47 | +0.39 (+2.77%) | 315,321 |
| 7 Nov 2005 | USD | 14.29 | 14.29 | 13.85 | 14.08 | 14.08 | +0.2 (+1.44%) | 107,385 |
| 4 Nov 2005 | USD | 13.75 | 14.46 | 13.5 | 13.88 | 13.88 | +0.18 (+1.31%) | 240,286 |
| 3 Nov 2005 | USD | 13.39 | 14.12 | 13.15 | 13.7 | 13.7 | +0.44 (+3.32%) | 182,150 |
| 2 Nov 2005 | USD | 12.65 | 13.4 | 12.65 | 13.26 | 13.26 | +0.26 (+2%) | 90,315 |
| 1 Nov 2005 | USD | 13 | 13.06 | 12.98 | 13 | 13 | 0.0 (0.0%) | 35,740 |
| 31 Oct 2005 | USD | 12.55 | 13.23 | 12.55 | 13 | 13 | +0.27 (+2.12%) | 74,223 |
| 28 Oct 2005 | USD | 12.86 | 12.86 | 12.55 | 12.73 | 12.73 | -0.13 (-1.01%) | 32,590 |
