| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 13.25 | 13.35 | 12.75 | 13.25 | 13.25 | +0.5 (+3.92%) | 38,210 |
| 13 Dec 2005 | USD | 12.75 | 13.05 | 12.55 | 12.75 | 12.75 | -0.05 (-0.39%) | 34,449 |
| 12 Dec 2005 | USD | 12.8 | 13.2 | 12.55 | 12.8 | 12.8 | -0.2 (-1.54%) | 57,010 |
| 9 Dec 2005 | USD | 13 | 13.2 | 12.45 | 13 | 13 | 0.0 (0.0%) | 29,290 |
| 8 Dec 2005 | USD | 13 | 13.05 | 12.45 | 13 | 13 | -0.1 (-0.76%) | 36,505 |
| 7 Dec 2005 | USD | 13.1 | 13.25 | 12.6 | 13.1 | 13.1 | -0.25 (-1.87%) | 18,223 |
| 6 Dec 2005 | USD | 13.35 | 13.35 | 12.5 | 13.35 | 13.35 | -0.1 (-0.74%) | 53,350 |
| 5 Dec 2005 | USD | 13.45 | 13.45 | 12.95 | 13.45 | 13.45 | +0.45 (+3.46%) | 25,021 |
| 2 Dec 2005 | USD | 13 | 13.05 | 12.55 | 13 | 13 | -0.1 (-0.76%) | 152,737 |
| 1 Dec 2005 | USD | 13.1 | 13.15 | 12.65 | 13.1 | 13.1 | +0.6 (+4.80%) | 25,504 |
| 30 Nov 2005 | USD | 12.5 | 13 | 12.4 | 12.5 | 12.5 | +0.2 (+1.63%) | 25,521 |
| 29 Nov 2005 | USD | 12.3 | 12.9 | 12.25 | 12.3 | 12.3 | -0.35 (-2.77%) | 69,704 |
| 28 Nov 2005 | USD | 12.65 | 12.8 | 12.2 | 12.65 | 12.65 | -0.3 (-2.32%) | 18,348 |
| 25 Nov 2005 | USD | 12.95 | 13 | 12.9 | 12.95 | 12.95 | +0.2 (+1.57%) | 3,150 |
| 24 Nov 2005 | USD | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 12.75 | 12.75 | 12.3 | 12.75 | 12.75 | +0.25 (+2%) | 13,210 |
| 22 Nov 2005 | USD | 12.5 | 12.55 | 12.1 | 12.5 | 12.5 | -0.3 (-2.34%) | 11,761 |
| 21 Nov 2005 | USD | 12.8 | 12.9 | 12.3 | 12.8 | 12.8 | -0.2 (-1.54%) | 8,868 |
| 18 Nov 2005 | USD | 13 | 13 | 12.4 | 13 | 13 | +0.35 (+2.77%) | 41,161 |
| 17 Nov 2005 | USD | 12.65 | 12.75 | 11.75 | 12.65 | 12.65 | -0.35 (-2.69%) | 18,109 |
| 16 Nov 2005 | USD | 13 | 13 | 12.4 | 13 | 13 | +0.25 (+1.96%) | 9,551 |
| 15 Nov 2005 | USD | 12.75 | 12.85 | 12.55 | 12.75 | 12.75 | -0.1 (-0.78%) | 10,668 |
| 14 Nov 2005 | USD | 12.85 | 12.9 | 12.5 | 12.85 | 12.85 | +0.35 (+2.80%) | 17,362 |
| 11 Nov 2005 | USD | 12.5 | 13 | 12.5 | 12.5 | 12.5 | -0.25 (-1.96%) | 173,184 |
| 10 Nov 2005 | USD | 12.75 | 12.85 | 12.4 | 12.75 | 12.75 | -0.09 (-0.70%) | 42,143 |
| 9 Nov 2005 | USD | 12.84 | 13 | 12.5 | 12.84 | 12.84 | +0.44 (+3.55%) | 150,285 |
| 8 Nov 2005 | USD | 12.4 | 12.9 | 11.75 | 12.4 | 12.4 | -0.25 (-1.98%) | 4,452 |
| 7 Nov 2005 | USD | 12.65 | 12.7 | 11.75 | 12.65 | 12.65 | +0.65 (+5.42%) | 18,605 |
| 4 Nov 2005 | USD | 12 | 12.5 | 12 | 12 | 12 | -0.15 (-1.23%) | 5,331 |
| 3 Nov 2005 | USD | 12.15 | 12.6 | 12.1 | 12.15 | 12.15 | -0.05 (-0.41%) | 8,528 |
