| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | USD | 10.02 | 10.22 | 9.95 | 10.11 | 10.11 | +0.07 (+0.70%) | 64,602 |
| 20 Oct 2005 | USD | 10.41 | 10.5 | 9.96 | 10.04 | 10.04 | -0.29 (-2.81%) | 73,370 |
| 19 Oct 2005 | USD | 10.6 | 10.6 | 9.8 | 10.33 | 10.33 | -0.27 (-2.55%) | 131,471 |
| 18 Oct 2005 | USD | 10.91 | 11 | 10.27 | 10.6 | 10.6 | -0.31 (-2.84%) | 104,148 |
| 17 Oct 2005 | USD | 10.74 | 11.2 | 10.74 | 10.91 | 10.91 | -0.04 (-0.37%) | 89,011 |
| 14 Oct 2005 | USD | 10.37 | 11.14 | 10.16 | 10.95 | 10.95 | +0.58 (+5.59%) | 118,251 |
| 13 Oct 2005 | USD | 10 | 10.45 | 9.8 | 10.37 | 10.37 | +0.47 (+4.75%) | 132,922 |
| 12 Oct 2005 | USD | 10.56 | 10.56 | 9.81 | 9.9 | 9.9 | -0.66 (-6.25%) | 205,807 |
| 11 Oct 2005 | USD | 10.21 | 10.8699 | 9.89 | 10.56 | 10.56 | +0.4 (+3.94%) | 401,939 |
| 10 Oct 2005 | USD | 10.45 | 10.82 | 9.8 | 10.16 | 10.16 | -0.05 (-0.49%) | 384,950 |
| 7 Oct 2005 | USD | 10.1 | 10.75 | 10.1 | 10.21 | 10.21 | -0.34 (-3.22%) | 199,991 |
| 6 Oct 2005 | USD | 11.16 | 11.26 | 10.1 | 10.55 | 10.55 | -0.66 (-5.89%) | 289,261 |
| 5 Oct 2005 | USD | 11.75 | 12.03 | 11.05 | 11.21 | 11.21 | -0.53 (-4.51%) | 113,406 |
| 4 Oct 2005 | USD | 11.5 | 12.39 | 11.49 | 11.74 | 11.74 | +0.16 (+1.38%) | 476,349 |
| 3 Oct 2005 | USD | 11.14 | 11.98 | 11 | 11.58 | 11.58 | +0.28 (+2.48%) | 241,079 |
| 30 Sep 2005 | USD | 11.26 | 11.52 | 10.8 | 11.3 | 11.3 | -0.62 (-5.20%) | 740,360 |
| 29 Sep 2005 | USD | 11.54 | 12.04 | 11.42 | 11.92 | 11.92 | +0.47 (+4.10%) | 195,714 |
| 28 Sep 2005 | USD | 11.41 | 11.6 | 11.34 | 11.45 | 11.45 | -0.01 (-0.09%) | 137,326 |
| 27 Sep 2005 | USD | 11.57 | 11.66 | 11.11 | 11.4601 | 11.4601 | -0.11 (-0.95%) | 129,124 |
| 26 Sep 2005 | USD | 11.82 | 11.86 | 11.45 | 11.57 | 11.57 | +0.02 (+0.17%) | 71,355 |
| 23 Sep 2005 | USD | 11.8 | 11.83 | 11.45 | 11.55 | 11.55 | -0.28 (-2.37%) | 200,003 |
| 22 Sep 2005 | USD | 11.62 | 11.87 | 11.56 | 11.83 | 11.83 | +0.18 (+1.55%) | 128,440 |
| 21 Sep 2005 | USD | 12.03 | 12.03 | 11.6 | 11.65 | 11.65 | -0.54 (-4.43%) | 416,115 |
| 20 Sep 2005 | USD | 12.84 | 13.06 | 11.83 | 12.19 | 12.19 | -0.92 (-7.02%) | 806,658 |
| 19 Sep 2005 | USD | 13.17 | 13.468 | 12.91 | 13.11 | 13.11 | -0.25 (-1.87%) | 251,744 |
| 16 Sep 2005 | USD | 13.45 | 13.58 | 13.22 | 13.36 | 13.36 | -0.03 (-0.22%) | 145,778 |
| 15 Sep 2005 | USD | 13.22 | 13.5 | 13.17 | 13.39 | 13.39 | +0.05 (+0.37%) | 93,640 |
| 14 Sep 2005 | USD | 13.22 | 13.694 | 13.16 | 13.34 | 13.34 | -0.08 (-0.60%) | 163,406 |
| 13 Sep 2005 | USD | 13.6 | 13.8 | 13.13 | 13.42 | 13.42 | -0.77 (-5.43%) | 895,959 |
| 12 Sep 2005 | USD | 13.58 | 15.22 | 13.35 | 14.19 | 14.19 | +0.47 (+3.43%) | 994,405 |
