| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | USD | 7.93 | 7.93 | 7.61 | 7.64 | 10,696 | -0.26 (-3.29%) | 468 |
| 8 Dec 2005 | USD | 7.56 | 7.9 | 7.56 | 7.9 | 11,060 | +0.4 (+5.33%) | 819 |
| 7 Dec 2005 | USD | 7.6 | 7.6 | 7.5 | 7.5 | 10,500 | -0.01 (-0.13%) | 568 |
| 6 Dec 2005 | USD | 7.42 | 7.55 | 7.4 | 7.51 | 10,514 | +0.07 (+0.94%) | 458 |
| 5 Dec 2005 | USD | 7.55 | 7.55 | 7.3 | 7.44 | 10,416 | -0.13 (-1.72%) | 750 |
| 2 Dec 2005 | USD | 7.67 | 7.67 | 7.38 | 7.57 | 10,598 | -0.08 (-1.05%) | 1,472 |
| 1 Dec 2005 | USD | 7.89 | 7.92 | 7.4575 | 7.65 | 10,710 | -0.18 (-2.30%) | 573 |
| 30 Nov 2005 | USD | 7.4 | 7.83 | 7.36 | 7.83 | 10,962 | +0.4 (+5.38%) | 938 |
| 29 Nov 2005 | USD | 7.75 | 7.83 | 7.35 | 7.43 | 10,402 | -0.32 (-4.13%) | 1,985 |
| 28 Nov 2005 | USD | 8.06 | 8.2 | 7.66 | 7.75 | 10,850 | -0.26 (-3.25%) | 1,175 |
| 25 Nov 2005 | USD | 8.1 | 8.1 | 7.81 | 8.01 | 11,214 | +0.14 (+1.78%) | 791 |
| 24 Nov 2005 | USD | 7.87 | 7.87 | 7.87 | 7.87 | 11,018 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 7.85 | 7.95 | 7.8 | 7.87 | 11,018 | +0.04 (+0.51%) | 2,405 |
| 22 Nov 2005 | USD | 7.93 | 7.99 | 7.73 | 7.83 | 10,962 | -0.11 (-1.39%) | 1,186 |
| 21 Nov 2005 | USD | 7.81 | 8.1 | 7.8 | 7.94 | 11,116 | +0.14 (+1.79%) | 1,361 |
| 18 Nov 2005 | USD | 8.29 | 8.304 | 7.7301 | 7.8 | 10,920 | -0.36 (-4.41%) | 4,739 |
| 17 Nov 2005 | USD | 8.28 | 8.33 | 8.06 | 8.16 | 11,424 | -0.08 (-0.97%) | 1,206 |
| 16 Nov 2005 | USD | 8.27 | 8.4 | 8.18 | 8.24 | 11,536 | -0.09 (-1.08%) | 1,325 |
| 15 Nov 2005 | USD | 8.5 | 8.54 | 8.24 | 8.33 | 11,662 | -0.23 (-2.69%) | 729 |
| 14 Nov 2005 | USD | 9.18 | 9.21 | 8.54 | 8.56 | 11,984 | -0.48 (-5.31%) | 903 |
| 11 Nov 2005 | USD | 8.96 | 9.05 | 8.9 | 9.04 | 12,656 | +0.21 (+2.38%) | 823 |
| 10 Nov 2005 | USD | 8.63 | 8.99 | 8.44 | 8.83 | 12,362 | +0.13 (+1.49%) | 1,375 |
| 9 Nov 2005 | USD | 8.54 | 8.79 | 8.4 | 8.7 | 12,180 | +0.12 (+1.40%) | 305 |
| 8 Nov 2005 | USD | 8.9 | 8.9 | 8.54 | 8.58 | 12,012 | -0.29 (-3.27%) | 261 |
| 7 Nov 2005 | USD | 8.66 | 9 | 8.44 | 8.87 | 12,418 | +0.38 (+4.48%) | 1,044 |
| 4 Nov 2005 | USD | 8.29 | 8.63 | 8.29 | 8.49 | 11,886 | +0.1 (+1.19%) | 518 |
| 3 Nov 2005 | USD | 8.96 | 8.99 | 8.36 | 8.39 | 11,746 | -0.39 (-4.44%) | 1,243 |
| 2 Nov 2005 | USD | 8.68 | 9 | 8.67 | 8.78 | 12,292 | +0.16 (+1.86%) | 370 |
| 1 Nov 2005 | USD | 8.75 | 8.86 | 8.5 | 8.62 | 12,068 | -0.18 (-2.05%) | 489 |
| 31 Oct 2005 | USD | 9.02 | 9.18 | 8.75 | 8.8 | 12,320 | -0.25 (-2.76%) | 1,579 |
