| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | USD | 11.64 | 11.98 | 11.53 | 11.59 | 11.59 | -0.37 (-3.09%) | 144,587 |
| 5 Dec 2005 | USD | 12.23 | 12.23 | 11.78 | 11.96 | 11.96 | -0.09 (-0.75%) | 124,473 |
| 2 Dec 2005 | USD | 12.11 | 12.14 | 11.99 | 12.05 | 12.05 | -0.18 (-1.47%) | 144,938 |
| 1 Dec 2005 | USD | 11.95 | 12.24 | 11.78 | 12.23 | 12.23 | +0.34 (+2.86%) | 211,021 |
| 30 Nov 2005 | USD | 11.81 | 11.94 | 11.74 | 11.89 | 11.89 | +0.13 (+1.11%) | 116,896 |
| 29 Nov 2005 | USD | 11.89 | 11.89 | 11.58 | 11.76 | 11.76 | -0.1 (-0.84%) | 106,721 |
| 28 Nov 2005 | USD | 11.83 | 11.88 | 11.44 | 11.86 | 11.86 | +0.1 (+0.85%) | 175,049 |
| 25 Nov 2005 | USD | 11.57 | 11.79 | 11.57 | 11.76 | 11.76 | +0.11 (+0.94%) | 22,066 |
| 24 Nov 2005 | USD | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 11.6 | 11.75 | 11.46 | 11.65 | 11.65 | 0.0 (0.0%) | 210,171 |
| 22 Nov 2005 | USD | 11.87 | 11.9 | 11.38 | 11.65 | 11.65 | -0.23 (-1.94%) | 419,387 |
| 21 Nov 2005 | USD | 11.91 | 11.91 | 11.761 | 11.88 | 11.88 | +0.02 (+0.17%) | 103,069 |
| 18 Nov 2005 | USD | 11.91 | 11.92 | 11.75 | 11.86 | 11.86 | +0.11 (+0.94%) | 100,662 |
| 17 Nov 2005 | USD | 11.49 | 11.85 | 11.49 | 11.75 | 11.75 | +0.28 (+2.44%) | 90,993 |
| 16 Nov 2005 | USD | 11.49 | 11.57 | 11.29 | 11.47 | 11.47 | +0.03 (+0.26%) | 59,976 |
| 15 Nov 2005 | USD | 11.7 | 11.89 | 11.4 | 11.44 | 11.44 | -0.41 (-3.46%) | 221,904 |
| 14 Nov 2005 | USD | 11.92 | 11.93 | 11.58 | 11.85 | 11.85 | +0.06 (+0.51%) | 123,709 |
| 11 Nov 2005 | USD | 11.65 | 11.87 | 11.65 | 11.79 | 11.79 | +0.16 (+1.38%) | 213,470 |
| 10 Nov 2005 | USD | 11.37 | 11.67 | 11.19 | 11.63 | 11.63 | +0.34 (+3.01%) | 147,411 |
| 9 Nov 2005 | USD | 11.19 | 11.46 | 11.15 | 11.29 | 11.29 | +0.1 (+0.89%) | 108,220 |
| 8 Nov 2005 | USD | 11.29 | 11.46 | 11.15 | 11.19 | 11.19 | -0.24 (-2.10%) | 126,408 |
| 7 Nov 2005 | USD | 11.06 | 11.55 | 11.06 | 11.43 | 11.43 | +0.46 (+4.19%) | 315,074 |
| 4 Nov 2005 | USD | 10.9 | 11.01 | 10.88 | 10.97 | 10.97 | +0.01 (+0.09%) | 143,046 |
| 3 Nov 2005 | USD | 10.9 | 11.29 | 10.8 | 10.96 | 10.96 | +0.19 (+1.76%) | 226,576 |
| 2 Nov 2005 | USD | 10.59 | 10.77 | 10.5 | 10.77 | 10.77 | +0.19 (+1.80%) | 137,857 |
| 1 Nov 2005 | USD | 10.57 | 10.72 | 10.48 | 10.58 | 10.58 | -0.08 (-0.75%) | 201,142 |
| 31 Oct 2005 | USD | 10.37 | 10.78 | 10.29 | 10.66 | 10.66 | +0.391 (+3.81%) | 349,032 |
| 28 Oct 2005 | USD | 10.18 | 10.39 | 10.07 | 10.269 | 10.269 | +0.169 (+1.67%) | 212,590 |
| 27 Oct 2005 | USD | 10.04 | 10.16 | 10.04 | 10.1 | 10.1 | -0.01 (-0.10%) | 159,898 |
| 26 Oct 2005 | USD | 10.31 | 10.31 | 10.07 | 10.11 | 10.11 | -0.2 (-1.94%) | 182,547 |
