| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | USD | 12.36 | 12.61 | 12.34 | 12.54 | 12.54 | +0.11 (+0.88%) | 175,776 |
| 30 Nov 2005 | USD | 12.4 | 12.58 | 11.48 | 12.43 | 12.43 | +0.08 (+0.65%) | 425,603 |
| 29 Nov 2005 | USD | 12.34 | 12.45 | 12.05 | 12.35 | 12.35 | +0.1 (+0.82%) | 426,800 |
| 28 Nov 2005 | USD | 12.1 | 12.32 | 12 | 12.25 | 12.25 | +0.05 (+0.41%) | 358,428 |
| 25 Nov 2005 | USD | 11.93 | 12.25 | 11.8 | 12.2 | 12.2 | +0.34 (+2.87%) | 62,949 |
| 24 Nov 2005 | USD | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 11.88 | 12.079 | 11.73 | 11.86 | 11.86 | -0.04 (-0.34%) | 199,077 |
| 22 Nov 2005 | USD | 11.85 | 11.98 | 11.6563 | 11.9 | 11.9 | +0.05 (+0.42%) | 210,508 |
| 21 Nov 2005 | USD | 11.8 | 11.9 | 11.44 | 11.85 | 11.85 | +0.04 (+0.34%) | 276,839 |
| 18 Nov 2005 | USD | 11.74 | 11.9 | 11.58 | 11.81 | 11.81 | +0.26 (+2.25%) | 241,344 |
| 17 Nov 2005 | USD | 11.25 | 11.64 | 11.16 | 11.55 | 11.55 | +0.39 (+3.49%) | 227,024 |
| 16 Nov 2005 | USD | 11.15 | 11.2 | 10.75 | 11.16 | 11.16 | +0.01 (+0.09%) | 230,730 |
| 15 Nov 2005 | USD | 11.1 | 11.27 | 11 | 11.15 | 11.15 | -0.03 (-0.27%) | 163,070 |
| 14 Nov 2005 | USD | 11.23 | 11.42 | 11.05 | 11.18 | 11.18 | -0.1 (-0.89%) | 278,068 |
| 11 Nov 2005 | USD | 11.11 | 11.5 | 11.05 | 11.28 | 11.28 | -0.03 (-0.27%) | 170,316 |
| 10 Nov 2005 | USD | 11.35 | 11.5 | 10.94 | 11.31 | 11.31 | -0.05 (-0.44%) | 300,696 |
| 9 Nov 2005 | USD | 10.69 | 11.57 | 10.56 | 11.36 | 11.36 | +0.33 (+2.99%) | 408,243 |
| 8 Nov 2005 | USD | 10.56 | 11.1 | 10.56 | 11.03 | 11.03 | +0.26 (+2.41%) | 520,894 |
| 7 Nov 2005 | USD | 10.67 | 11.12 | 10.541 | 10.77 | 10.77 | -0.58 (-5.11%) | 718,997 |
| 4 Nov 2005 | USD | 11.11 | 11.42 | 10.92 | 11.35 | 11.35 | +0.11 (+0.98%) | 484,210 |
| 3 Nov 2005 | USD | 11.17 | 11.87 | 11.13 | 11.24 | 11.24 | +0.56 (+5.24%) | 1,491,226 |
| 2 Nov 2005 | USD | 10.69 | 11 | 10.53 | 10.68 | 10.68 | -0.06 (-0.56%) | 198,120 |
| 1 Nov 2005 | USD | 10.31 | 10.86 | 10.21 | 10.74 | 10.74 | +0.31 (+2.97%) | 181,084 |
| 31 Oct 2005 | USD | 10.72 | 10.79 | 10.36 | 10.43 | 10.43 | -0.28 (-2.61%) | 275,820 |
| 28 Oct 2005 | USD | 10.6 | 10.72 | 10.27 | 10.71 | 10.71 | +0.18 (+1.71%) | 408,628 |
| 27 Oct 2005 | USD | 10.5 | 10.6 | 10.21 | 10.53 | 10.53 | -0.03 (-0.28%) | 227,743 |
| 26 Oct 2005 | USD | 10.57 | 10.73 | 10.46 | 10.56 | 10.56 | -0.02 (-0.19%) | 141,230 |
| 25 Oct 2005 | USD | 10.4 | 10.63 | 10.31 | 10.58 | 10.58 | +0.03 (+0.28%) | 211,670 |
| 24 Oct 2005 | USD | 10.3 | 10.59 | 10.3 | 10.55 | 10.55 | +0.2 (+1.93%) | 207,534 |
| 21 Oct 2005 | USD | 10.16 | 10.47 | 10.16 | 10.35 | 10.35 | +0.14 (+1.37%) | 202,582 |
