| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | USD | 19.13 | 19.13 | 18.57 | 18.7 | 18.7 | -0.38 (-1.99%) | 86,016 |
| 30 Sep 2005 | USD | 18.9 | 19.08 | 18.85 | 19.08 | 19.08 | +0.13 (+0.69%) | 102,969 |
| 29 Sep 2005 | USD | 18.78 | 18.95 | 18.6 | 18.95 | 18.95 | +0.03 (+0.16%) | 70,356 |
| 28 Sep 2005 | USD | 19.42 | 19.43 | 18.8 | 18.92 | 18.92 | -0.33 (-1.71%) | 142,973 |
| 27 Sep 2005 | USD | 19.12 | 19.78 | 18.75 | 19.25 | 19.25 | +0.15 (+0.79%) | 166,155 |
| 26 Sep 2005 | USD | 18.85 | 19.15 | 18.8 | 19.1 | 19.1 | +0.33 (+1.76%) | 52,197 |
| 23 Sep 2005 | USD | 18.58 | 18.8 | 18.41 | 18.77 | 18.77 | +0.32 (+1.73%) | 89,087 |
| 22 Sep 2005 | USD | 18.57 | 18.65 | 18.45 | 18.45 | 18.45 | -0.25 (-1.34%) | 97,944 |
| 21 Sep 2005 | USD | 18.68 | 18.75 | 18.5 | 18.7 | 18.7 | -0.1 (-0.53%) | 79,473 |
| 20 Sep 2005 | USD | 18.68 | 18.93 | 18.58 | 18.8 | 18.8 | +0.17 (+0.91%) | 208,365 |
| 19 Sep 2005 | USD | 18.78 | 18.86 | 18.55 | 18.63 | 18.63 | -0.2 (-1.06%) | 165,174 |
| 16 Sep 2005 | USD | 18.81 | 18.99 | 18.7 | 18.83 | 18.83 | +0.09 (+0.48%) | 202,267 |
| 15 Sep 2005 | USD | 18.69 | 18.78 | 18.64 | 18.74 | 18.74 | +0.06 (+0.32%) | 217,370 |
| 14 Sep 2005 | USD | 18.63 | 18.75 | 18.5 | 18.68 | 18.68 | +0.06 (+0.32%) | 140,109 |
| 13 Sep 2005 | USD | 18.59 | 18.85 | 18.47 | 18.62 | 18.62 | -0.18 (-0.96%) | 93,685 |
| 12 Sep 2005 | USD | 18.59 | 19.09 | 17.3 | 18.8 | 18.8 | -0.15 (-0.79%) | 290,528 |
| 9 Sep 2005 | USD | 19.16 | 19.18 | 18.8 | 18.95 | 18.95 | -0.22 (-1.15%) | 140,324 |
| 8 Sep 2005 | USD | 19.08 | 19.39 | 18.98 | 19.17 | 19.17 | +0.02 (+0.10%) | 116,846 |
| 7 Sep 2005 | USD | 19.03 | 19.7 | 18.77 | 19.15 | 19.15 | +0.07 (+0.37%) | 317,285 |
| 6 Sep 2005 | USD | 19.51 | 19.95 | 18.92 | 19.08 | 19.08 | -0.35 (-1.80%) | 152,233 |
| 5 Sep 2005 | USD | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 17.68 | 20.1 | 17.68 | 19.43 | 19.43 | +0.97 (+5.25%) | 544,784 |
| 1 Sep 2005 | USD | 19.23 | 19.47 | 18.29 | 18.46 | 18.46 | -0.63 (-3.30%) | 213,351 |
| 31 Aug 2005 | USD | 18.85 | 19.43 | 18.67 | 19.09 | 19.09 | +0.15 (+0.79%) | 175,553 |
| 30 Aug 2005 | USD | 19.71 | 19.8 | 18.57 | 18.94 | 18.94 | -0.82 (-4.15%) | 99,969 |
| 29 Aug 2005 | USD | 19.49 | 20.4 | 19.4 | 19.76 | 19.76 | +0.17 (+0.87%) | 80,978 |
| 26 Aug 2005 | USD | 19.97 | 20.19 | 19.26 | 19.59 | 19.59 | -0.39 (-1.95%) | 116,138 |
| 25 Aug 2005 | USD | 20.05 | 20.3 | 19.9 | 19.98 | 19.98 | -0.08 (-0.40%) | 71,433 |
| 24 Aug 2005 | USD | 20.32 | 20.41 | 20.02 | 20.06 | 20.06 | -0.25 (-1.23%) | 43,555 |
| 23 Aug 2005 | USD | 20.87 | 20.87 | 20.02 | 20.31 | 20.31 | -0.56 (-2.68%) | 95,322 |
