| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | USD | 9.35 | 9.42 | 8.96 | 9 | 9 | -0.43 (-4.56%) | 238,157 |
| 12 Dec 2005 | USD | 9.41 | 9.5 | 9.3 | 9.43 | 9.43 | +0.02 (+0.21%) | 163,513 |
| 9 Dec 2005 | USD | 9.18 | 9.49 | 9.09 | 9.41 | 9.41 | +0.18 (+1.95%) | 139,555 |
| 8 Dec 2005 | USD | 9.47 | 9.47 | 9.09 | 9.23 | 9.23 | -0.16 (-1.70%) | 221,346 |
| 7 Dec 2005 | USD | 9.36 | 9.51 | 9.18 | 9.39 | 9.39 | -0.05 (-0.53%) | 174,364 |
| 6 Dec 2005 | USD | 9.59 | 9.68 | 9.41 | 9.44 | 9.44 | -0.08 (-0.84%) | 169,159 |
| 5 Dec 2005 | USD | 9.61 | 9.64 | 9.46 | 9.52 | 9.52 | -0.18 (-1.86%) | 167,811 |
| 2 Dec 2005 | USD | 9.48 | 9.74 | 9.38 | 9.7 | 9.7 | +0.22 (+2.32%) | 282,181 |
| 1 Dec 2005 | USD | 9.29 | 9.53 | 9.29 | 9.48 | 9.48 | +0.34 (+3.72%) | 292,043 |
| 30 Nov 2005 | USD | 9.25 | 9.35 | 9.1 | 9.14 | 9.14 | -0.16 (-1.72%) | 359,198 |
| 29 Nov 2005 | USD | 9.52 | 9.56 | 9.17 | 9.3 | 9.3 | -0.19 (-2.00%) | 233,833 |
| 28 Nov 2005 | USD | 9.71 | 9.75 | 9.4 | 9.49 | 9.49 | -0.29 (-2.97%) | 338,170 |
| 25 Nov 2005 | USD | 9.9 | 9.9 | 9.68 | 9.78 | 9.78 | -0.02 (-0.20%) | 54,867 |
| 24 Nov 2005 | USD | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 9.86 | 9.98 | 9.75 | 9.8 | 9.8 | -0.03 (-0.31%) | 169,692 |
| 22 Nov 2005 | USD | 9.68 | 9.84 | 9.63 | 9.83 | 9.83 | +0.17 (+1.76%) | 262,382 |
| 21 Nov 2005 | USD | 9.12 | 9.66 | 9.12 | 9.66 | 9.66 | +0.47 (+5.11%) | 369,223 |
| 18 Nov 2005 | USD | 9.2 | 9.4 | 9.11 | 9.19 | 9.19 | +0.09 (+0.99%) | 396,500 |
| 17 Nov 2005 | USD | 9 | 9.2 | 9 | 9.1 | 9.1 | +0.1 (+1.11%) | 585,179 |
| 16 Nov 2005 | USD | 9.21 | 9.29 | 8.97 | 9 | 9 | -0.26 (-2.81%) | 540,199 |
| 15 Nov 2005 | USD | 9.2 | 9.35 | 9.14 | 9.26 | 9.26 | +0.06 (+0.65%) | 246,016 |
| 14 Nov 2005 | USD | 9.14 | 9.22 | 9.06 | 9.2 | 9.2 | +0.06 (+0.66%) | 314,767 |
| 11 Nov 2005 | USD | 8.9 | 9.26 | 8.9 | 9.14 | 9.14 | +0.23 (+2.58%) | 302,081 |
| 10 Nov 2005 | USD | 9 | 9.09 | 8.82 | 8.91 | 8.91 | -0.07 (-0.78%) | 398,877 |
| 9 Nov 2005 | USD | 8.69 | 9.11 | 8.69 | 8.98 | 8.98 | +0.32 (+3.70%) | 371,457 |
| 8 Nov 2005 | USD | 8.7 | 8.83 | 8.586 | 8.66 | 8.66 | -0.15 (-1.70%) | 339,252 |
| 7 Nov 2005 | USD | 8.6 | 8.9 | 8.45 | 8.81 | 8.81 | +0.21 (+2.44%) | 342,794 |
| 4 Nov 2005 | USD | 8.65 | 8.74 | 8.5 | 8.6 | 8.6 | -0.07 (-0.81%) | 409,592 |
| 3 Nov 2005 | USD | 8.33 | 8.77 | 8.271 | 8.67 | 8.67 | +0.41 (+4.96%) | 369,969 |
| 2 Nov 2005 | USD | 8.12 | 8.27 | 7.99 | 8.26 | 8.26 | +0.14 (+1.72%) | 235,402 |
