| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | USD | 11.9 | 12.2 | 11.631 | 12.089 | 12.089 | +0.309 (+2.62%) | 434,427 |
| 30 Nov 2005 | USD | 11.99 | 11.99 | 11.36 | 11.78 | 11.78 | -0.21 (-1.75%) | 613,177 |
| 29 Nov 2005 | USD | 12.15 | 12.38 | 11.91 | 11.99 | 11.99 | -0.26 (-2.12%) | 250,450 |
| 28 Nov 2005 | USD | 12.02 | 12.39 | 12.02 | 12.25 | 12.25 | +0.18 (+1.49%) | 383,396 |
| 25 Nov 2005 | USD | 12.24 | 12.4001 | 11.81 | 12.07 | 12.07 | -0.23 (-1.87%) | 310,163 |
| 24 Nov 2005 | USD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 12.34 | 12.72 | 12.1 | 12.3 | 12.3 | -0.13 (-1.05%) | 458,959 |
| 22 Nov 2005 | USD | 12.73 | 12.79 | 12.01 | 12.43 | 12.43 | -0.98 (-7.31%) | 1,404,645 |
| 21 Nov 2005 | USD | 13.17 | 13.42 | 12.9 | 13.4101 | 13.4101 | +0.47 (+3.63%) | 332,126 |
| 18 Nov 2005 | USD | 13.1 | 13.51 | 12.9 | 12.94 | 12.94 | -0.15 (-1.15%) | 274,358 |
| 17 Nov 2005 | USD | 13.29 | 13.3265 | 12.85 | 13.09 | 13.09 | -0.16 (-1.21%) | 303,319 |
| 16 Nov 2005 | USD | 13.55 | 13.69 | 13.1 | 13.25 | 13.25 | -0.03 (-0.23%) | 310,007 |
| 15 Nov 2005 | USD | 13.76 | 13.83 | 13.1 | 13.28 | 13.28 | -0.47 (-3.42%) | 438,989 |
| 14 Nov 2005 | USD | 13.1 | 13.79 | 12.81 | 13.75 | 13.75 | +0.75 (+5.77%) | 805,176 |
| 11 Nov 2005 | USD | 13.13 | 13.34 | 12.9 | 13 | 13 | -0.03 (-0.23%) | 348,145 |
| 10 Nov 2005 | USD | 12.7 | 13.1 | 12.41 | 13.03 | 13.03 | +0.31 (+2.44%) | 348,919 |
| 9 Nov 2005 | USD | 13.48 | 13.48 | 12.5 | 12.72 | 12.72 | -0.78 (-5.78%) | 669,140 |
| 8 Nov 2005 | USD | 13.1 | 13.52 | 12.9 | 13.5 | 13.5 | +0.4 (+3.05%) | 435,134 |
| 7 Nov 2005 | USD | 13.96 | 14 | 12.62 | 13.1 | 13.1 | -0.89 (-6.36%) | 1,230,256 |
| 4 Nov 2005 | USD | 13.49 | 14 | 13.25 | 13.99 | 13.99 | +0.65 (+4.87%) | 777,690 |
| 3 Nov 2005 | USD | 12.75 | 13.51 | 12.72 | 13.34 | 13.34 | +0.66 (+5.21%) | 1,206,828 |
| 2 Nov 2005 | USD | 12.6 | 12.8099 | 12.32 | 12.68 | 12.68 | +0.07 (+0.56%) | 657,596 |
| 1 Nov 2005 | USD | 11.15 | 12.69 | 11.08 | 12.61 | 12.61 | +1.5 (+13.50%) | 1,859,828 |
| 31 Oct 2005 | USD | 10.67 | 11.25 | 10.6 | 11.11 | 11.11 | +0.43 (+4.03%) | 319,750 |
| 28 Oct 2005 | USD | 10.85 | 10.85 | 10.25 | 10.68 | 10.68 | -0.23 (-2.11%) | 419,790 |
| 27 Oct 2005 | USD | 11.15 | 11.38 | 10.8 | 10.91 | 10.91 | -0.29 (-2.59%) | 262,208 |
| 26 Oct 2005 | USD | 11.58 | 11.58 | 11.19 | 11.2 | 11.2 | -0.38 (-3.28%) | 325,753 |
| 25 Oct 2005 | USD | 11.34 | 11.68 | 11.01 | 11.58 | 11.58 | +0.36 (+3.21%) | 524,681 |
| 24 Oct 2005 | USD | 10.84 | 11.26 | 10.6 | 11.22 | 11.22 | +1.17 (+11.64%) | 1,209,717 |
| 21 Oct 2005 | USD | 10.23 | 10.48 | 10.05 | 10.05 | 10.05 | -0.31 (-2.99%) | 361,798 |
