| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | USD | 7.21 | 7.26 | 6.86 | 7.01 | 70.1 | -0.45 (-6.03%) | 11,111,460 |
| 12 Dec 2005 | USD | 7.98 | 7.98 | 7.43 | 7.46 | 74.6 | -0.41 (-5.21%) | 9,607,116 |
| 9 Dec 2005 | USD | 7.58 | 7.8801 | 7.526 | 7.87 | 78.7 | +0.45 (+6.06%) | 9,108,771 |
| 8 Dec 2005 | USD | 7.35 | 7.55 | 7.35 | 7.42 | 74.2 | +0.12 (+1.64%) | 7,179,034 |
| 7 Dec 2005 | USD | 7.26 | 7.32 | 7.22 | 7.3 | 73 | +0.09 (+1.25%) | 3,112,570 |
| 6 Dec 2005 | USD | 7.21 | 7.25 | 7.16 | 7.21 | 72.1 | +0.07 (+0.98%) | 3,000,596 |
| 5 Dec 2005 | USD | 7.17 | 7.265 | 7.1 | 7.14 | 71.4 | +0.02 (+0.28%) | 3,573,783 |
| 2 Dec 2005 | USD | 7.12 | 7.16 | 6.98 | 7.12 | 71.2 | +0.01 (+0.14%) | 4,210,540 |
| 1 Dec 2005 | USD | 7.2 | 7.2401 | 7.1 | 7.11 | 71.1 | -0.04 (-0.56%) | 3,852,643 |
| 30 Nov 2005 | USD | 7.14 | 7.18 | 7.03 | 7.15 | 71.5 | +0.03 (+0.42%) | 3,212,548 |
| 29 Nov 2005 | USD | 7.11 | 7.186 | 7.08 | 7.12 | 71.2 | +0.12 (+1.71%) | 4,283,373 |
| 28 Nov 2005 | USD | 7.098 | 7.11 | 6.98 | 7 | 70 | -0.13 (-1.82%) | 3,068,881 |
| 25 Nov 2005 | USD | 7.12 | 7.14 | 6.907 | 7.13 | 71.3 | 0.0 (0.0%) | 2,725,922 |
| 24 Nov 2005 | USD | 7.13 | 7.13 | 7.13 | 7.13 | 71.3 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 7.16 | 7.2 | 7.1094 | 7.13 | 71.3 | +0.03 (+0.42%) | 3,054,667 |
| 22 Nov 2005 | USD | 7.15 | 7.2 | 7.07 | 7.1 | 71 | -0.03 (-0.42%) | 3,068,514 |
| 21 Nov 2005 | USD | 7.27 | 7.301 | 7.07 | 7.13 | 71.3 | -0.15 (-2.06%) | 3,958,416 |
| 18 Nov 2005 | USD | 7.37 | 7.38 | 7.22 | 7.28 | 72.8 | -0.048 (-0.66%) | 3,912,916 |
| 17 Nov 2005 | USD | 7.5 | 7.62 | 7.21 | 7.3281 | 73.281 | -0.072 (-0.97%) | 7,189,111 |
| 16 Nov 2005 | USD | 7.24 | 7.4601 | 7.24 | 7.4 | 74 | +0.23 (+3.21%) | 6,375,223 |
| 15 Nov 2005 | USD | 6.99 | 7.2 | 6.976 | 7.17 | 71.7 | +0.19 (+2.72%) | 4,248,335 |
| 14 Nov 2005 | USD | 6.98 | 7.1 | 6.9 | 6.98 | 69.8 | -0.02 (-0.29%) | 3,236,576 |
| 11 Nov 2005 | USD | 7 | 7.019 | 6.96 | 7 | 70 | +0.03 (+0.43%) | 1,483,967 |
| 10 Nov 2005 | USD | 6.92 | 6.98 | 6.869 | 6.97 | 69.7 | +0.087 (+1.26%) | 2,181,897 |
| 9 Nov 2005 | USD | 6.86 | 6.934 | 6.795 | 6.883 | 68.83 | +0.053 (+0.78%) | 2,497,447 |
| 8 Nov 2005 | USD | 6.93 | 6.94 | 6.8 | 6.83 | 68.3 | -0.08 (-1.16%) | 2,482,079 |
| 7 Nov 2005 | USD | 7 | 7.01 | 6.88 | 6.91 | 69.1 | -0.04 (-0.58%) | 3,048,165 |
| 4 Nov 2005 | USD | 6.92 | 6.99 | 6.75 | 6.95 | 69.5 | +0.01 (+0.14%) | 3,146,967 |
| 3 Nov 2005 | USD | 7 | 7.1 | 6.85 | 6.94 | 69.4 | +0.055 (+0.80%) | 5,515,137 |
| 2 Nov 2005 | USD | 6.79 | 6.9501 | 6.74 | 6.885 | 68.85 | +0.365 (+5.60%) | 7,463,363 |
