| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 3.89 | 3.89 | 3.78 | 3.83 | 53.62 | -0.1 (-2.54%) | 163,319 |
| 13 Dec 2005 | USD | 3.75 | 3.97 | 3.74 | 3.93 | 55.02 | +0.14 (+3.69%) | 398,456 |
| 12 Dec 2005 | USD | 3.73 | 3.87 | 3.73 | 3.79 | 53.06 | +0.19 (+5.28%) | 271,597 |
| 9 Dec 2005 | USD | 3.42 | 3.75 | 3.41 | 3.6 | 50.4 | +0.36 (+11.11%) | 663,414 |
| 8 Dec 2005 | USD | 3.16 | 3.29 | 3.16 | 3.24 | 45.36 | +0.02 (+0.62%) | 247,112 |
| 7 Dec 2005 | USD | 3.21 | 3.27 | 3.18 | 3.22 | 45.08 | -0.04 (-1.23%) | 210,167 |
| 6 Dec 2005 | USD | 3.2 | 3.3 | 3.11 | 3.26 | 45.64 | +0.04 (+1.24%) | 270,805 |
| 5 Dec 2005 | USD | 3.4 | 3.45 | 3.13 | 3.22 | 45.08 | -0.16 (-4.73%) | 403,039 |
| 2 Dec 2005 | USD | 3.39 | 3.53 | 3.26 | 3.38 | 47.32 | -0.01 (-0.29%) | 267,438 |
| 1 Dec 2005 | USD | 3.53 | 3.8 | 3.39 | 3.39 | 47.46 | -0.17 (-4.78%) | 653,826 |
| 30 Nov 2005 | USD | 3.7 | 3.7 | 3.49 | 3.56 | 49.84 | -0.05 (-1.39%) | 116,616 |
| 29 Nov 2005 | USD | 3.75 | 3.75 | 3.57 | 3.61 | 50.54 | -0.18 (-4.75%) | 206,632 |
| 28 Nov 2005 | USD | 3.85 | 3.87 | 3.75 | 3.79 | 53.06 | -0.02 (-0.52%) | 43,753 |
| 25 Nov 2005 | USD | 3.86 | 3.89 | 3.75 | 3.81 | 53.34 | -0.05 (-1.30%) | 55,913 |
| 24 Nov 2005 | USD | 3.86 | 3.86 | 3.86 | 3.86 | 54.04 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 3.75 | 3.86 | 3.75 | 3.86 | 54.04 | +0.11 (+2.93%) | 85,121 |
| 22 Nov 2005 | USD | 3.67 | 3.85 | 3.6 | 3.75 | 52.5 | +0.05 (+1.35%) | 66,132 |
| 21 Nov 2005 | USD | 3.66 | 3.85 | 3.61 | 3.7 | 51.8 | -0.04 (-1.07%) | 118,437 |
| 18 Nov 2005 | USD | 3.8 | 3.8 | 3.55 | 3.74 | 52.36 | -0.03 (-0.80%) | 96,790 |
| 17 Nov 2005 | USD | 3.51 | 3.8 | 3.51 | 3.77 | 52.78 | +0.22 (+6.20%) | 64,485 |
| 16 Nov 2005 | USD | 3.8 | 3.8 | 3.43 | 3.55 | 49.7 | -0.17 (-4.57%) | 101,921 |
| 15 Nov 2005 | USD | 3.75 | 3.9 | 3.72 | 3.72 | 52.08 | -0.13 (-3.38%) | 213,835 |
| 14 Nov 2005 | USD | 3.88 | 3.884 | 3.8 | 3.85 | 53.9 | +0.01 (+0.26%) | 245,649 |
| 11 Nov 2005 | USD | 3.83 | 3.88 | 3.76 | 3.84 | 53.76 | +0.07 (+1.86%) | 153,171 |
| 10 Nov 2005 | USD | 3.92 | 3.95 | 3.76 | 3.77 | 52.78 | -0.14 (-3.58%) | 202,169 |
| 9 Nov 2005 | USD | 3.63 | 3.9646 | 3.6 | 3.91 | 54.74 | +0.28 (+7.71%) | 410,747 |
| 8 Nov 2005 | USD | 3.4 | 3.64 | 3.29 | 3.63 | 50.82 | +0.18 (+5.22%) | 126,258 |
| 7 Nov 2005 | USD | 3.37 | 3.46 | 3.35 | 3.45 | 48.3 | +0.06 (+1.77%) | 53,877 |
| 4 Nov 2005 | USD | 3.38 | 3.5 | 3.35 | 3.39 | 47.46 | -0.03 (-0.88%) | 73,149 |
| 3 Nov 2005 | USD | 3.27 | 3.46 | 3.27 | 3.42 | 47.88 | +0.12 (+3.64%) | 76,840 |
