| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | USD | 14.89 | 14.99 | 14.8399 | 14.96 | 14.96 | +0.07 (+0.47%) | 14,200 |
| 31 Oct 2005 | USD | 14.89 | 14.9499 | 14.8 | 14.89 | 14.89 | +0.03 (+0.20%) | 17,000 |
| 28 Oct 2005 | USD | 14.9 | 14.98 | 14.8 | 14.86 | 14.86 | -0.08 (-0.54%) | 17,900 |
| 27 Oct 2005 | USD | 14.88 | 14.94 | 14.74 | 14.94 | 14.94 | +0.12 (+0.81%) | 17,600 |
| 26 Oct 2005 | USD | 14.8 | 14.85 | 14.8 | 14.82 | 14.82 | +0.06 (+0.41%) | 2,000 |
| 25 Oct 2005 | USD | 14.7 | 14.87 | 14.7 | 14.76 | 14.76 | +0.01 (+0.07%) | 17,500 |
| 24 Oct 2005 | USD | 14.88 | 14.88 | 14.7 | 14.75 | 14.75 | -0.03 (-0.20%) | 22,400 |
| 21 Oct 2005 | USD | 14.67 | 14.78 | 14.6 | 14.78 | 14.78 | +0.11 (+0.75%) | 10,500 |
| 20 Oct 2005 | USD | 14.5 | 14.75 | 14.5 | 14.67 | 14.67 | +0.1 (+0.69%) | 27,200 |
| 19 Oct 2005 | USD | 14.41 | 14.6 | 14.41 | 14.57 | 14.57 | +0.06 (+0.41%) | 14,500 |
| 18 Oct 2005 | USD | 14.6 | 14.69 | 14.48 | 14.51 | 14.51 | -0.14 (-0.96%) | 41,200 |
| 17 Oct 2005 | USD | 14.65 | 14.7 | 14.53 | 14.65 | 14.65 | +0.02 (+0.14%) | 27,600 |
| 14 Oct 2005 | USD | 14.68 | 14.74 | 14.57 | 14.6299 | 14.6299 | -0.021 (-0.14%) | 12,500 |
| 13 Oct 2005 | USD | 14.69 | 14.76 | 14.6 | 14.651 | 14.651 | -0.039 (-0.27%) | 25,200 |
| 12 Oct 2005 | USD | 14.86 | 14.87 | 14.69 | 14.69 | 14.69 | -0.25 (-1.67%) | 38,100 |
| 11 Oct 2005 | USD | 15.05 | 15.08 | 14.87 | 14.94 | 14.94 | -0.07 (-0.47%) | 31,700 |
| 10 Oct 2005 | USD | 15.05 | 15.16 | 15 | 15.01 | 15.01 | -0.19 (-1.25%) | 35,000 |
| 7 Oct 2005 | USD | 15.1 | 15.25 | 15.0181 | 15.2 | 15.2 | +0.05 (+0.33%) | 26,700 |
| 6 Oct 2005 | USD | 15.12 | 15.2 | 15.08 | 15.15 | 15.15 | -0.02 (-0.13%) | 24,000 |
| 5 Oct 2005 | USD | 15.2 | 15.31 | 15.15 | 15.17 | 15.17 | -0.13 (-0.85%) | 70,000 |
| 4 Oct 2005 | USD | 15.2 | 15.34 | 15.068 | 15.3 | 15.3 | +0.1 (+0.66%) | 22,500 |
| 3 Oct 2005 | USD | 15.18 | 15.22 | 15.05 | 15.2 | 15.2 | +0.01 (+0.07%) | 19,900 |
| 30 Sep 2005 | USD | 15 | 15.19 | 15 | 15.19 | 15.19 | +0.19 (+1.27%) | 29,800 |
| 29 Sep 2005 | USD | 14.96 | 15 | 14.92 | 15 | 15 | +0.04 (+0.27%) | 19,600 |
| 28 Sep 2005 | USD | 14.94 | 15.06 | 14.9 | 14.96 | 14.96 | 0.0 (0.0%) | 39,000 |
| 27 Sep 2005 | USD | 15.14 | 15.23 | 14.96 | 14.96 | 14.96 | -0.18 (-1.19%) | 46,700 |
| 26 Sep 2005 | USD | 15.25 | 15.27 | 15.05 | 15.14 | 15.14 | -0.25 (-1.62%) | 55,400 |
| 23 Sep 2005 | USD | 15.41 | 15.41 | 15.17 | 15.39 | 15.39 | -0.1 (-0.65%) | 56,200 |
| 22 Sep 2005 | USD | 15.46 | 15.52 | 15.41 | 15.49 | 15.49 | +0.03 (+0.19%) | 38,000 |
| 21 Sep 2005 | USD | 15.42 | 15.5 | 15.4 | 15.46 | 15.46 | +0.02 (+0.13%) | 62,400 |
