| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 11.602 | 11.602 | 11.602 | 11.602 | 11.602 | +0.124 (+1.08%) | 12,384 |
| 13 Dec 2005 | USD | 11.478 | 11.478 | 11.478 | 11.478 | 11.478 | +0.177 (+1.57%) | 1,785,277 |
| 12 Dec 2005 | USD | 11.301 | 11.301 | 11.301 | 11.301 | 11.301 | +0.187 (+1.68%) | 979,802 |
| 9 Dec 2005 | USD | 11.114 | 11.114 | 11.114 | 11.114 | 11.114 | -0.007 (-0.06%) | 6,679 |
| 8 Dec 2005 | USD | 11.121 | 11.121 | 11.121 | 11.121 | 11.121 | -0.283 (-2.48%) | 24,926 |
| 7 Dec 2005 | USD | 11.404 | 11.404 | 11.404 | 11.404 | 11.404 | +0.183 (+1.63%) | 9,705 |
| 6 Dec 2005 | USD | 11.221 | 11.221 | 11.221 | 11.221 | 11.221 | +0.277 (+2.53%) | 13,659 |
| 5 Dec 2005 | USD | 10.944 | 10.944 | 10.944 | 10.944 | 10.944 | -0.106 (-0.96%) | 6,739 |
| 2 Dec 2005 | USD | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.074 (-0.67%) | 7,458 |
| 1 Dec 2005 | USD | 11.124 | 11.124 | 11.124 | 11.124 | 11.124 | -0.108 (-0.96%) | 15,575 |
| 30 Nov 2005 | USD | 11.232 | 11.232 | 11.232 | 11.232 | 11.232 | +0.057 (+0.51%) | 9,378 |
| 29 Nov 2005 | USD | 11.175 | 11.175 | 11.175 | 11.175 | 11.175 | -0.081 (-0.72%) | 7,802 |
| 28 Nov 2005 | USD | 11.256 | 11.256 | 11.256 | 11.256 | 11.256 | +0.092 (+0.82%) | 17,393 |
| 25 Nov 2005 | USD | 11.164 | 11.164 | 11.164 | 11.164 | 11.164 | -0.245 (-2.15%) | 612 |
| 24 Nov 2005 | USD | 11.409 | 11.409 | 11.409 | 11.409 | 11.409 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 11.409 | 11.409 | 11.409 | 11.409 | 11.409 | +0.05 (+0.44%) | 11,031 |
| 22 Nov 2005 | USD | 11.3594 | 11.3594 | 11.3594 | 11.3594 | 11.3594 | -0.101 (-0.88%) | 14,488 |
| 21 Nov 2005 | USD | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.088 (-0.76%) | 13,462 |
| 18 Nov 2005 | USD | 11.548 | 11.548 | 11.548 | 11.548 | 11.548 | -0.08 (-0.69%) | 7,986 |
| 17 Nov 2005 | USD | 11.628 | 11.628 | 11.628 | 11.628 | 11.628 | +0.099 (+0.86%) | 8,512 |
| 16 Nov 2005 | USD | 11.529 | 11.529 | 11.529 | 11.529 | 11.529 | +0.083 (+0.73%) | 5,184 |
| 15 Nov 2005 | USD | 11.446 | 11.446 | 11.446 | 11.446 | 11.446 | -0.084 (-0.73%) | 5,787 |
| 14 Nov 2005 | USD | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.338 (-2.85%) | 14,647 |
| 11 Nov 2005 | USD | 11.868 | 11.868 | 11.868 | 11.868 | 11.868 | -0.084 (-0.70%) | 2,890 |
| 10 Nov 2005 | USD | 11.952 | 11.952 | 11.952 | 11.952 | 11.952 | +0.113 (+0.95%) | 11,212 |
| 9 Nov 2005 | USD | 11.839 | 11.839 | 11.839 | 11.839 | 11.839 | -0.302 (-2.48%) | 13,591 |
| 8 Nov 2005 | USD | 12.1406 | 12.1406 | 12.1406 | 12.1406 | 12.1406 | -0.172 (-1.40%) | 17,424 |
| 7 Nov 2005 | USD | 12.3125 | 12.3125 | 12.3125 | 12.3125 | 12.3125 | +0.389 (+3.26%) | 13,258 |
| 4 Nov 2005 | USD | 11.924 | 11.924 | 11.924 | 11.924 | 11.924 | +0.158 (+1.35%) | 5,521 |
| 3 Nov 2005 | USD | 11.7656 | 11.7656 | 11.7656 | 11.7656 | 11.7656 | -0.03 (-0.26%) | 8,677 |
