| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | USD | 10.56 | 11 | 10.56 | 10.89 | 10.89 | +0.25 (+2.35%) | 40,584 |
| 8 Dec 2005 | USD | 10.39 | 10.94 | 10.39 | 10.64 | 10.64 | +0.22 (+2.11%) | 62,562 |
| 7 Dec 2005 | USD | 10.72 | 10.73 | 10.22 | 10.42 | 10.42 | -0.22 (-2.07%) | 76,437 |
| 6 Dec 2005 | USD | 10.7 | 10.93 | 10.62 | 10.64 | 10.64 | +0.01 (+0.09%) | 69,729 |
| 5 Dec 2005 | USD | 10.33 | 10.7 | 10.33 | 10.63 | 10.63 | +0.15 (+1.43%) | 64,541 |
| 2 Dec 2005 | USD | 10.65 | 10.75 | 10.42 | 10.48 | 10.48 | -0.21 (-1.96%) | 48,621 |
| 1 Dec 2005 | USD | 10.03 | 10.74 | 9.97 | 10.69 | 10.69 | +0.68 (+6.79%) | 112,115 |
| 30 Nov 2005 | USD | 9.94 | 10.1 | 9.94 | 10.01 | 10.01 | 0.0 (0.0%) | 52,705 |
| 29 Nov 2005 | USD | 10.04 | 10.06 | 9.97 | 10.01 | 10.01 | +0.02 (+0.20%) | 43,275 |
| 28 Nov 2005 | USD | 9.95 | 10.1094 | 9.9 | 9.99 | 9.99 | +0.01 (+0.10%) | 61,541 |
| 25 Nov 2005 | USD | 9.95 | 10.05 | 9.91 | 9.98 | 9.98 | 0.0 (0.0%) | 9,985 |
| 24 Nov 2005 | USD | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 10.14 | 10.23 | 9.94 | 9.98 | 9.98 | -0.24 (-2.35%) | 84,578 |
| 22 Nov 2005 | USD | 9.93 | 10.3099 | 9.91 | 10.22 | 10.22 | +0.22 (+2.20%) | 50,442 |
| 21 Nov 2005 | USD | 9.83 | 10.04 | 9.8 | 10 | 10 | +0.12 (+1.21%) | 53,607 |
| 18 Nov 2005 | USD | 9.74 | 9.93 | 9.44 | 9.88 | 9.88 | +0.3 (+3.13%) | 53,633 |
| 17 Nov 2005 | USD | 9.29 | 9.64 | 9.29 | 9.58 | 9.58 | +0.34 (+3.68%) | 120,589 |
| 16 Nov 2005 | USD | 9.6 | 9.6 | 9.11 | 9.24 | 9.24 | -0.27 (-2.84%) | 91,539 |
| 15 Nov 2005 | USD | 9.44 | 9.71 | 9.44 | 9.51 | 9.51 | +0.02 (+0.21%) | 56,390 |
| 14 Nov 2005 | USD | 9.55 | 9.74 | 9.38 | 9.49 | 9.49 | -0.11 (-1.15%) | 54,947 |
| 11 Nov 2005 | USD | 9.64 | 9.66 | 9.51 | 9.6 | 9.6 | -0.06 (-0.62%) | 48,856 |
| 10 Nov 2005 | USD | 9.17 | 9.68 | 8.97 | 9.66 | 9.66 | +0.56 (+6.15%) | 84,187 |
| 9 Nov 2005 | USD | 9.15 | 9.15 | 8.68 | 9.1 | 9.1 | -0.04 (-0.44%) | 139,329 |
| 8 Nov 2005 | USD | 9.26 | 9.27 | 9.08 | 9.14 | 9.14 | -0.18 (-1.93%) | 119,148 |
| 7 Nov 2005 | USD | 9.41 | 9.6 | 9.25 | 9.32 | 9.32 | -0.17 (-1.79%) | 116,241 |
| 4 Nov 2005 | USD | 9.52 | 9.649 | 9.44 | 9.49 | 9.49 | -0.08 (-0.84%) | 61,768 |
| 3 Nov 2005 | USD | 9.65 | 9.91 | 9.51 | 9.57 | 9.57 | -0.08 (-0.83%) | 112,817 |
| 2 Nov 2005 | USD | 9.83 | 9.83 | 9.61 | 9.65 | 9.65 | -0.18 (-1.83%) | 86,171 |
| 1 Nov 2005 | USD | 9.83 | 9.92 | 9.43 | 9.83 | 9.83 | -0.06 (-0.61%) | 137,024 |
| 31 Oct 2005 | USD | 9.92 | 10.22 | 9.85 | 9.89 | 9.89 | -0.01 (-0.10%) | 65,879 |
