| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | USD | 13.795 | 13.87 | 13.71 | 13.81 | 13.81 | +0.01 (+0.07%) | 3,231 |
| 18 Oct 2005 | USD | 13.8 | 14.13 | 13.75 | 13.8 | 13.8 | -0.2 (-1.43%) | 30,805 |
| 17 Oct 2005 | USD | 14.01 | 14.01 | 14 | 14 | 14 | -0.01 (-0.07%) | 2,800 |
| 14 Oct 2005 | USD | 14 | 14.15 | 14 | 14.01 | 14.01 | 0.0 (0.0%) | 1,600 |
| 13 Oct 2005 | USD | 14.175 | 14.175 | 14 | 14.01 | 14.01 | -0.07 (-0.50%) | 3,895 |
| 12 Oct 2005 | USD | 14.16 | 14.16 | 14 | 14.08 | 14.08 | -0.08 (-0.56%) | 6,055 |
| 11 Oct 2005 | USD | 14.2699 | 14.2699 | 14.15 | 14.16 | 14.16 | -0.05 (-0.35%) | 5,600 |
| 10 Oct 2005 | USD | 14.2 | 14.32 | 14.15 | 14.21 | 14.21 | +0.03 (+0.21%) | 2,300 |
| 7 Oct 2005 | USD | 13.6 | 14.18 | 13.6 | 14.18 | 14.18 | +0.43 (+3.13%) | 34,245 |
| 6 Oct 2005 | USD | 13.68 | 13.75 | 13.6 | 13.75 | 13.75 | +0.05 (+0.36%) | 17,510 |
| 5 Oct 2005 | USD | 13.61 | 13.76 | 13.5 | 13.7 | 13.7 | -0.01 (-0.07%) | 15,250 |
| 4 Oct 2005 | USD | 13.85 | 14 | 13.6 | 13.71 | 13.71 | -0.28 (-2.00%) | 46,860 |
| 3 Oct 2005 | USD | 13.99 | 14.01 | 13.85 | 13.99 | 13.99 | +0.09 (+0.65%) | 87,149 |
| 30 Sep 2005 | USD | 13.82 | 14.116 | 13.8 | 13.9 | 13.9 | -0.013 (-0.09%) | 30,498 |
| 29 Sep 2005 | USD | 14 | 14.05 | 13.79 | 13.9125 | 13.9125 | +0.062 (+0.45%) | 3,942 |
| 28 Sep 2005 | USD | 13.87 | 13.9099 | 13.67 | 13.85 | 13.85 | +0.21 (+1.54%) | 12,831 |
| 27 Sep 2005 | USD | 13.7 | 13.8 | 13.55 | 13.64 | 13.64 | -0.06 (-0.44%) | 13,594 |
| 26 Sep 2005 | USD | 13.65 | 13.92 | 13.65 | 13.7 | 13.7 | 0.0 (0.0%) | 14,799 |
| 23 Sep 2005 | USD | 13.86 | 13.89 | 13.67 | 13.7 | 13.7 | +0.02 (+0.15%) | 3,584 |
| 22 Sep 2005 | USD | 13.69 | 13.9845 | 13.55 | 13.68 | 13.68 | -0.16 (-1.16%) | 4,701 |
| 21 Sep 2005 | USD | 13.76 | 14.01 | 13.599 | 13.84 | 13.84 | -0.06 (-0.43%) | 28,308 |
| 20 Sep 2005 | USD | 13.75 | 14.15 | 13.75 | 13.9 | 13.9 | -0.02 (-0.14%) | 28,474 |
| 19 Sep 2005 | USD | 13.96 | 14.1 | 13.87 | 13.92 | 13.92 | -0.07 (-0.50%) | 9,844 |
| 16 Sep 2005 | USD | 15.18 | 15.18 | 13.85 | 13.99 | 13.99 | +0.16 (+1.16%) | 90,268 |
| 15 Sep 2005 | USD | 13.75 | 13.892 | 13.25 | 13.83 | 13.83 | -0.12 (-0.86%) | 24,150 |
| 14 Sep 2005 | USD | 13.89 | 14 | 13.5 | 13.95 | 13.95 | +0.06 (+0.43%) | 77,424 |
| 13 Sep 2005 | USD | 13.35 | 14.12 | 13.35 | 13.89 | 13.89 | +0.34 (+2.51%) | 6,590 |
| 12 Sep 2005 | USD | 13.1 | 13.66 | 13 | 13.55 | 13.55 | +0.45 (+3.44%) | 16,177 |
| 9 Sep 2005 | USD | 12.75 | 13.2 | 12.75 | 13.1 | 13.1 | +0.35 (+2.75%) | 14,920 |
| 8 Sep 2005 | USD | 12.62 | 13 | 12.62 | 12.75 | 12.75 | -0.14 (-1.09%) | 14,938 |
