| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | USD | 14.59 | 15.15 | 14.48 | 15.01 | 15.01 | +0.42 (+2.88%) | 5,282,297 |
| 21 Oct 2005 | USD | 14.34 | 14.65 | 14.34 | 14.59 | 14.59 | +0.19 (+1.32%) | 1,738,390 |
| 20 Oct 2005 | USD | 14.53 | 14.62 | 14.32 | 14.4 | 14.4 | -0.08 (-0.55%) | 3,402,363 |
| 19 Oct 2005 | USD | 14.33 | 14.64 | 14.33 | 14.48 | 14.48 | +0.07 (+0.49%) | 4,821,346 |
| 18 Oct 2005 | USD | 13.85 | 14.66 | 13.71 | 14.41 | 14.41 | +0.62 (+4.50%) | 5,815,058 |
| 17 Oct 2005 | USD | 13.69 | 13.8 | 13.52 | 13.79 | 13.79 | +0.1 (+0.73%) | 1,679,436 |
| 14 Oct 2005 | USD | 13.67 | 13.91 | 13.58 | 13.69 | 13.69 | -0.09 (-0.65%) | 1,428,586 |
| 13 Oct 2005 | USD | 13.81 | 14.08 | 13.76 | 13.78 | 13.78 | -0.03 (-0.22%) | 4,222,094 |
| 12 Oct 2005 | USD | 13.4 | 13.95 | 13.3 | 13.81 | 13.81 | +0.43 (+3.21%) | 4,727,718 |
| 11 Oct 2005 | USD | 13.33 | 13.4 | 13.27 | 13.38 | 13.38 | +0.16 (+1.21%) | 1,038,803 |
| 10 Oct 2005 | USD | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | USD | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | USD | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | USD | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | USD | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 (0.0%) | 0 |
| 3 Oct 2005 | USD | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | USD | 13.21 | 13.26 | 13.05 | 13.22 | 13.22 | +0.01 (+0.08%) | 970,810 |
| 29 Sep 2005 | USD | 13.2 | 13.24 | 13.1 | 13.21 | 13.21 | +0.01 (+0.08%) | 813,958 |
| 28 Sep 2005 | USD | 13 | 13.2 | 12.95 | 13.2 | 13.2 | +0.1 (+0.76%) | 1,355,762 |
| 27 Sep 2005 | USD | 12.87 | 13.18 | 12.87 | 13.1 | 13.1 | +0.23 (+1.79%) | 1,592,248 |
| 26 Sep 2005 | USD | 12.76 | 12.95 | 12.75 | 12.87 | 12.87 | +0.11 (+0.86%) | 1,215,887 |
| 23 Sep 2005 | USD | 12.66 | 12.96 | 12.66 | 12.76 | 12.76 | -0.11 (-0.85%) | 1,219,225 |
| 22 Sep 2005 | USD | 12.99 | 13.11 | 12.68 | 12.87 | 12.87 | -0.16 (-1.23%) | 1,025,394 |
| 21 Sep 2005 | USD | 13.07 | 13.16 | 12.86 | 13.03 | 13.03 | -0.04 (-0.31%) | 805,101 |
| 20 Sep 2005 | USD | 12.99 | 13.13 | 12.91 | 13.07 | 13.07 | +0.08 (+0.62%) | 1,210,952 |
| 19 Sep 2005 | USD | 13 | 13 | 12.86 | 12.99 | 12.99 | +0.01 (+0.08%) | 1,072,062 |
| 16 Sep 2005 | USD | 13 | 13.02 | 12.82 | 12.98 | 12.98 | -0.04 (-0.31%) | 2,533,562 |
| 15 Sep 2005 | USD | 12.99 | 13.19 | 12.9 | 13.02 | 13.02 | +0.02 (+0.15%) | 2,793,495 |
| 14 Sep 2005 | USD | 13.32 | 13.34 | 12.96 | 13 | 13 | -0.24 (-1.81%) | 4,590,452 |
| 13 Sep 2005 | USD | 13.2 | 13.35 | 13.18 | 13.24 | 13.24 | -0.02 (-0.15%) | 2,201,243 |
