| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | USD | 18.41 | 18.83 | 18.36 | 18.66 | 18.66 | +0.4 (+2.19%) | 82,464 |
| 11 Nov 2005 | USD | 18.1 | 18.52 | 18.1 | 18.26 | 18.26 | +0.06 (+0.33%) | 27,882 |
| 10 Nov 2005 | USD | 17.95 | 18.25 | 17.9 | 18.2 | 18.2 | +0.45 (+2.54%) | 71,237 |
| 9 Nov 2005 | USD | 17.87 | 18.13 | 17.59 | 17.75 | 17.75 | -0.15 (-0.84%) | 69,393 |
| 8 Nov 2005 | USD | 17.96 | 18.09 | 17.83 | 17.9 | 17.9 | -0.1 (-0.56%) | 25,149 |
| 7 Nov 2005 | USD | 18.5 | 18.5 | 17.97 | 18 | 18 | -0.59 (-3.17%) | 45,650 |
| 4 Nov 2005 | USD | 18.41 | 18.7 | 18.32 | 18.59 | 18.59 | +0.16 (+0.87%) | 59,267 |
| 3 Nov 2005 | USD | 16.95 | 18.56 | 16.95 | 18.43 | 18.43 | +0.44 (+2.45%) | 96,043 |
| 2 Nov 2005 | USD | 16.79 | 17.99 | 16.65 | 17.99 | 17.99 | +1.19 (+7.08%) | 90,842 |
| 1 Nov 2005 | USD | 17.07 | 17.07 | 16.6 | 16.8 | 16.8 | -0.36 (-2.10%) | 60,126 |
| 31 Oct 2005 | USD | 17.49 | 17.5 | 17.11 | 17.16 | 17.16 | -0.04 (-0.23%) | 231,244 |
| 28 Oct 2005 | USD | 17.35 | 17.4 | 17.18 | 17.2 | 17.2 | -0.05 (-0.29%) | 179,311 |
| 27 Oct 2005 | USD | 17.57 | 17.68 | 17.16 | 17.25 | 17.25 | -0.37 (-2.10%) | 80,477 |
| 26 Oct 2005 | USD | 17.88 | 18 | 17.62 | 17.62 | 17.62 | -0.17 (-0.96%) | 46,299 |
| 25 Oct 2005 | USD | 17.97 | 18.12 | 17.78 | 17.79 | 17.79 | -0.24 (-1.33%) | 76,894 |
| 24 Oct 2005 | USD | 17.9 | 18.15 | 17.87 | 18.03 | 18.03 | +0.1 (+0.56%) | 23,490 |
| 21 Oct 2005 | USD | 17.97 | 18.56 | 17.69 | 17.93 | 17.93 | +0.59 (+3.40%) | 98,962 |
| 20 Oct 2005 | USD | 17.39 | 17.63 | 17.15 | 17.34 | 17.34 | -0.09 (-0.52%) | 76,744 |
| 19 Oct 2005 | USD | 17.2 | 17.61 | 17.13 | 17.43 | 17.43 | +0.04 (+0.23%) | 88,488 |
| 18 Oct 2005 | USD | 17.43 | 17.5 | 17.17 | 17.39 | 17.39 | -0.05 (-0.29%) | 61,317 |
| 17 Oct 2005 | USD | 17.49 | 17.5 | 17.1 | 17.44 | 17.44 | +0.04 (+0.23%) | 103,639 |
| 14 Oct 2005 | USD | 17.69 | 17.7 | 17.16 | 17.4 | 17.4 | -0.17 (-0.97%) | 42,411 |
| 13 Oct 2005 | USD | 17.39 | 17.75 | 17.18 | 17.57 | 17.57 | +0.12 (+0.69%) | 70,192 |
| 12 Oct 2005 | USD | 17.7 | 17.8 | 17.2 | 17.45 | 17.45 | -0.41 (-2.30%) | 68,259 |
| 11 Oct 2005 | USD | 18.52 | 18.52 | 17.86 | 17.86 | 17.86 | -0.58 (-3.15%) | 89,259 |
| 10 Oct 2005 | USD | 18.65 | 18.65 | 18.1 | 18.44 | 18.44 | -0.11 (-0.59%) | 49,821 |
| 7 Oct 2005 | USD | 18.55 | 18.79 | 18.25 | 18.55 | 18.55 | +0.12 (+0.65%) | 70,001 |
| 6 Oct 2005 | USD | 18.12 | 18.54 | 18.12 | 18.43 | 18.43 | +0.31 (+1.71%) | 68,620 |
| 5 Oct 2005 | USD | 18.44 | 18.55 | 18.12 | 18.12 | 18.12 | -0.32 (-1.74%) | 86,784 |
| 4 Oct 2005 | USD | 18.71 | 18.86 | 18.41 | 18.44 | 18.44 | -0.26 (-1.39%) | 90,187 |
