| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | USD | 12.74 | 12.74 | 11.9 | 11.92 | 11.92 | -0.77 (-6.07%) | 1,212,000 |
| 26 Oct 2005 | USD | 12.46 | 12.82 | 12.46 | 12.69 | 12.69 | +0.17 (+1.36%) | 428,500 |
| 25 Oct 2005 | USD | 12.7 | 12.73 | 12.3 | 12.52 | 12.52 | -0.22 (-1.73%) | 215,300 |
| 24 Oct 2005 | USD | 12.5 | 12.74 | 12.28 | 12.74 | 12.74 | +0.26 (+2.08%) | 314,400 |
| 21 Oct 2005 | USD | 12.51 | 12.72 | 12.4 | 12.48 | 12.48 | 0.0 (0.0%) | 491,900 |
| 20 Oct 2005 | USD | 12.72 | 12.72 | 12.36 | 12.48 | 12.48 | -0.17 (-1.34%) | 682,500 |
| 19 Oct 2005 | USD | 13 | 13 | 12.48 | 12.65 | 12.65 | -0.42 (-3.21%) | 1,191,400 |
| 18 Oct 2005 | USD | 13.16 | 13.26 | 12.86 | 13.07 | 13.07 | -0.13 (-0.98%) | 222,800 |
| 17 Oct 2005 | USD | 13.38 | 13.5 | 13 | 13.2 | 13.2 | -0.11 (-0.83%) | 272,100 |
| 14 Oct 2005 | USD | 13.35 | 13.38 | 12.95 | 13.31 | 13.31 | +0.08 (+0.60%) | 423,700 |
| 13 Oct 2005 | USD | 12.69 | 13.35 | 12.65 | 13.23 | 13.23 | +0.51 (+4.01%) | 524,800 |
| 12 Oct 2005 | USD | 12.69 | 12.81 | 12.29 | 12.72 | 12.72 | 0.0 (0.0%) | 442,700 |
| 11 Oct 2005 | USD | 13.02 | 13.16 | 12.6 | 12.72 | 12.72 | -0.17 (-1.32%) | 538,100 |
| 10 Oct 2005 | USD | 13.27 | 13.27 | 12.89 | 12.89 | 12.89 | -0.28 (-2.13%) | 286,700 |
| 7 Oct 2005 | USD | 13.08 | 13.43 | 13.04 | 13.17 | 13.17 | +0.22 (+1.70%) | 386,800 |
| 6 Oct 2005 | USD | 13.12 | 13.15 | 12.81 | 12.95 | 12.95 | -0.08 (-0.61%) | 648,500 |
| 5 Oct 2005 | USD | 13.51 | 13.53 | 13.03 | 13.03 | 13.03 | -0.42 (-3.12%) | 356,000 |
| 4 Oct 2005 | USD | 13.57 | 13.83 | 13.38 | 13.45 | 13.45 | -0.15 (-1.10%) | 429,000 |
| 3 Oct 2005 | USD | 13.25 | 13.77 | 13.25 | 13.6 | 13.6 | +0.27 (+2.03%) | 289,700 |
| 30 Sep 2005 | USD | 13.37 | 13.46 | 13.06 | 13.33 | 13.33 | -0.07 (-0.52%) | 388,800 |
| 29 Sep 2005 | USD | 13.1 | 13.48 | 13 | 13.4 | 13.4 | +0.29 (+2.21%) | 252,000 |
| 28 Sep 2005 | USD | 13.22 | 13.26 | 12.9 | 13.11 | 13.11 | -0.14 (-1.06%) | 376,600 |
| 27 Sep 2005 | USD | 13.45 | 13.45 | 13 | 13.25 | 13.25 | -0.13 (-0.97%) | 505,200 |
| 26 Sep 2005 | USD | 13.41 | 13.55 | 13.27 | 13.38 | 13.38 | +0.13 (+0.98%) | 439,600 |
| 23 Sep 2005 | USD | 13.08 | 13.33 | 12.93 | 13.25 | 13.25 | +0.19 (+1.45%) | 333,400 |
| 22 Sep 2005 | USD | 12.97 | 13.22 | 12.79 | 13.06 | 13.06 | +0.06 (+0.46%) | 507,600 |
| 21 Sep 2005 | USD | 13.33 | 13.36 | 12.98 | 13 | 13 | -0.38 (-2.84%) | 422,700 |
| 20 Sep 2005 | USD | 13.7 | 13.87 | 13.25 | 13.38 | 13.38 | -0.27 (-1.98%) | 591,000 |
| 19 Sep 2005 | USD | 13.76 | 13.8 | 13.51 | 13.65 | 13.65 | -0.11 (-0.80%) | 431,400 |
| 16 Sep 2005 | USD | 13.45 | 13.76 | 13.29 | 13.76 | 13.76 | +0.4 (+2.99%) | 638,500 |
