| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 14 | 14.5 | 13.998 | 14.23 | 14.23 | +0.16 (+1.14%) | 57,296 |
| 7 Dec 2005 | USD | 14.43 | 14.43 | 13.94 | 14.07 | 14.07 | -0.29 (-2.02%) | 65,129 |
| 6 Dec 2005 | USD | 14.23 | 14.71 | 14.2 | 14.36 | 14.36 | +0.24 (+1.70%) | 28,346 |
| 5 Dec 2005 | USD | 14.29 | 14.52 | 13.97 | 14.12 | 14.12 | -0.32 (-2.22%) | 100,682 |
| 2 Dec 2005 | USD | 14.47 | 14.7 | 14.23 | 14.44 | 14.44 | -0.01 (-0.07%) | 57,657 |
| 1 Dec 2005 | USD | 13.5 | 14.99 | 13.27 | 14.45 | 14.45 | +1.14 (+8.56%) | 207,906 |
| 30 Nov 2005 | USD | 13.23 | 13.59 | 13.23 | 13.31 | 13.31 | -0.06 (-0.45%) | 96,448 |
| 29 Nov 2005 | USD | 13.41 | 13.5 | 13.18 | 13.37 | 13.37 | -0.03 (-0.22%) | 148,345 |
| 28 Nov 2005 | USD | 13 | 13.45 | 13 | 13.4 | 13.4 | +0.55 (+4.28%) | 108,381 |
| 25 Nov 2005 | USD | 13.5 | 13.5 | 12.5 | 12.85 | 12.85 | -0.65 (-4.81%) | 68,835 |
| 24 Nov 2005 | USD | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 14 | 14.01 | 13.25 | 13.5 | 13.5 | -0.32 (-2.32%) | 197,514 |
| 22 Nov 2005 | USD | 12.95 | 14.15 | 12.55 | 13.82 | 13.82 | +0.47 (+3.52%) | 507,643 |
| 21 Nov 2005 | USD | 15.05 | 15.14 | 13.31 | 13.35 | 13.35 | -1.7 (-11.30%) | 532,891 |
| 18 Nov 2005 | USD | 15.85 | 15.93 | 14.91 | 15.05 | 15.05 | -0.85 (-5.35%) | 1,092,761 |
| 17 Nov 2005 | USD | 17.21 | 17.48 | 13.78 | 15.9 | 15.9 | -1.34 (-7.77%) | 2,061,419 |
| 16 Nov 2005 | USD | 17 | 17.39 | 16.75 | 17.24 | 17.24 | +0.19 (+1.11%) | 407,368 |
| 15 Nov 2005 | USD | 16.73 | 17.37 | 16.6 | 17.05 | 17.05 | +0.24 (+1.43%) | 580,045 |
| 14 Nov 2005 | USD | 16.06 | 17.07 | 16.06 | 16.81 | 16.81 | +0.49 (+3.00%) | 796,126 |
| 11 Nov 2005 | USD | 15 | 17.33 | 14.88 | 16.32 | 16.32 | +2.12 (+14.93%) | 1,178,256 |
| 10 Nov 2005 | USD | 14.4 | 14.4735 | 14.05 | 14.2 | 14.2 | -0.2 (-1.39%) | 201,822 |
| 9 Nov 2005 | USD | 14.15 | 14.5 | 14.1 | 14.4 | 14.4 | +0.39 (+2.78%) | 260,958 |
| 8 Nov 2005 | USD | 13 | 14.6 | 12.9 | 14.01 | 14.01 | +1 (+7.69%) | 560,375 |
| 7 Nov 2005 | USD | 12.95 | 13.06 | 12.66 | 13.01 | 13.01 | +0.17 (+1.32%) | 202,002 |
| 4 Nov 2005 | USD | 12.31 | 12.85 | 12.2 | 12.84 | 12.84 | +0.3 (+2.39%) | 157,253 |
| 3 Nov 2005 | USD | 12.5 | 13.05 | 12.17 | 12.54 | 12.54 | -0.04 (-0.32%) | 233,350 |
| 2 Nov 2005 | USD | 11.81 | 12.8 | 10.96 | 12.58 | 12.58 | +0.45 (+3.71%) | 242,058 |
| 1 Nov 2005 | USD | 12.53 | 12.81 | 11.96 | 12.13 | 12.13 | -0.7 (-5.46%) | 212,786 |
| 31 Oct 2005 | USD | 12.86 | 13.11 | 12.52 | 12.83 | 12.83 | -0.03 (-0.23%) | 388,802 |
| 28 Oct 2005 | USD | 13 | 13 | 12.74 | 12.86 | 12.86 | -0.01 (-0.08%) | 279,986 |
