| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2005 | USD | 12.88 | 13.29 | 12.85 | 13.29 | 13.29 | +0.41 (+3.18%) | 103,395 |
| 2 Dec 2005 | USD | 12.95 | 13 | 12.72 | 12.88 | 12.88 | +0.14 (+1.10%) | 124,897 |
| 1 Dec 2005 | USD | 12.7 | 12.9 | 12.3 | 12.74 | 12.74 | +0.28 (+2.25%) | 180,620 |
| 30 Nov 2005 | USD | 12.55 | 12.55 | 11.75 | 12.46 | 12.46 | +0.36 (+2.98%) | 170,210 |
| 29 Nov 2005 | USD | 12.85 | 12.9 | 12.1 | 12.1 | 12.1 | -0.7 (-5.47%) | 283,050 |
| 28 Nov 2005 | USD | 13 | 13.27 | 12.6 | 12.8 | 12.8 | -0.21 (-1.61%) | 157,696 |
| 25 Nov 2005 | USD | 12.84 | 13.07 | 12.84 | 13.01 | 13.01 | -0.069 (-0.53%) | 42,721 |
| 24 Nov 2005 | USD | 13.079 | 13.079 | 13.079 | 13.079 | 13.079 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 13.35 | 13.55 | 12.75 | 13.079 | 13.079 | -0.341 (-2.54%) | 395,005 |
| 22 Nov 2005 | USD | 13.2 | 13.7799 | 13.13 | 13.42 | 13.42 | +0.05 (+0.37%) | 364,551 |
| 21 Nov 2005 | USD | 14.23 | 14.52 | 13.21 | 13.37 | 13.37 | -0.95 (-6.63%) | 414,006 |
| 18 Nov 2005 | USD | 14.35 | 14.6 | 14.01 | 14.32 | 14.32 | +0.07 (+0.49%) | 103,691 |
| 17 Nov 2005 | USD | 14.66 | 14.81 | 14.2 | 14.25 | 14.25 | -0.1 (-0.70%) | 106,757 |
| 16 Nov 2005 | USD | 14.83 | 14.83 | 13.87 | 14.35 | 14.35 | -0.51 (-3.43%) | 144,659 |
| 15 Nov 2005 | USD | 14.95 | 15.89 | 14.55 | 14.86 | 14.86 | +0.31 (+2.13%) | 401,541 |
| 14 Nov 2005 | USD | 13.92 | 14.69 | 13.92 | 14.55 | 14.55 | +0.638 (+4.59%) | 147,456 |
| 11 Nov 2005 | USD | 14.1 | 14.45 | 13.73 | 13.912 | 13.912 | -0.308 (-2.17%) | 60,449 |
| 10 Nov 2005 | USD | 14.42 | 14.48 | 13.55 | 14.22 | 14.22 | -0.29 (-2.00%) | 118,021 |
| 9 Nov 2005 | USD | 14.55 | 15 | 14.5 | 14.51 | 14.51 | -0.29 (-1.96%) | 107,613 |
| 8 Nov 2005 | USD | 14.38 | 14.96 | 14.35 | 14.8 | 14.8 | +0.31 (+2.14%) | 55,055 |
| 7 Nov 2005 | USD | 14.79 | 15.1 | 14.4 | 14.49 | 14.49 | -0.25 (-1.70%) | 121,862 |
| 4 Nov 2005 | USD | 14.5 | 15 | 14.12 | 14.74 | 14.74 | +0.15 (+1.03%) | 76,801 |
| 3 Nov 2005 | USD | 14.55 | 15.35 | 14.54 | 14.59 | 14.59 | +0.06 (+0.41%) | 292,178 |
| 2 Nov 2005 | USD | 14.2 | 14.72 | 14.1 | 14.53 | 14.53 | +0.13 (+0.90%) | 117,752 |
| 1 Nov 2005 | USD | 14.2 | 14.8 | 14.2 | 14.4 | 14.4 | +0.02 (+0.14%) | 138,916 |
| 31 Oct 2005 | USD | 13.21 | 14.86 | 13.21 | 14.38 | 14.38 | +1.14 (+8.61%) | 570,353 |
| 28 Oct 2005 | USD | 13.1 | 13.44 | 12.14 | 13.24 | 13.24 | -0.19 (-1.41%) | 823,829 |
| 27 Oct 2005 | USD | 14.58 | 14.58 | 13.25 | 13.43 | 13.43 | -1.13 (-7.76%) | 613,377 |
| 26 Oct 2005 | USD | 14.2 | 14.7 | 13.9 | 14.56 | 14.56 | +0.69 (+4.97%) | 270,893 |
| 25 Oct 2005 | USD | 13.4 | 14.45 | 13.29 | 13.87 | 13.87 | +0.51 (+3.82%) | 463,496 |
