| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | USD | 17.5 | 17.75 | 17.5 | 17.74 | 17.74 | +0.16 (+0.91%) | 74,200 |
| 20 Oct 2005 | USD | 17.42 | 17.6 | 17.4001 | 17.58 | 17.58 | +0.16 (+0.92%) | 69,000 |
| 19 Oct 2005 | USD | 17.32 | 17.46 | 17.3 | 17.42 | 17.42 | 0.0 (0.0%) | 117,700 |
| 18 Oct 2005 | USD | 17.49 | 17.55 | 17.4 | 17.42 | 17.42 | -0.04 (-0.23%) | 56,900 |
| 17 Oct 2005 | USD | 17.4 | 17.6 | 17.35 | 17.46 | 17.46 | +0.06 (+0.34%) | 79,900 |
| 14 Oct 2005 | USD | 17.51 | 17.55 | 17.37 | 17.4 | 17.4 | -0.11 (-0.63%) | 62,200 |
| 13 Oct 2005 | USD | 17.91 | 17.91 | 17.026 | 17.51 | 17.51 | -0.49 (-2.72%) | 101,200 |
| 12 Oct 2005 | USD | 18 | 18.19 | 17.94 | 18 | 18 | -0.26 (-1.42%) | 62,100 |
| 11 Oct 2005 | USD | 18.15 | 18.35 | 18.1 | 18.26 | 18.26 | +0.11 (+0.61%) | 65,900 |
| 10 Oct 2005 | USD | 18.21 | 18.24 | 18.15 | 18.15 | 18.15 | -0.06 (-0.33%) | 55,100 |
| 7 Oct 2005 | USD | 18.22 | 18.22 | 18.11 | 18.21 | 18.21 | +0.06 (+0.33%) | 33,900 |
| 6 Oct 2005 | USD | 18.25 | 18.26 | 18.11 | 18.15 | 18.15 | -0.08 (-0.44%) | 58,600 |
| 5 Oct 2005 | USD | 18.3 | 18.36 | 18.23 | 18.23 | 18.23 | -0.12 (-0.65%) | 54,100 |
| 4 Oct 2005 | USD | 18.35 | 18.4 | 18.22 | 18.35 | 18.35 | +0.1 (+0.55%) | 86,400 |
| 3 Oct 2005 | USD | 18.15 | 18.3 | 18.1 | 18.25 | 18.25 | +0.03 (+0.16%) | 95,200 |
| 30 Sep 2005 | USD | 18.2 | 18.22 | 18.05 | 18.22 | 18.22 | +0.09 (+0.50%) | 63,000 |
| 29 Sep 2005 | USD | 18.27 | 18.27 | 18.11 | 18.13 | 18.13 | -0.08 (-0.44%) | 62,200 |
| 28 Sep 2005 | USD | 18.18 | 18.4 | 18.18 | 18.21 | 18.21 | -0.03 (-0.16%) | 87,000 |
| 27 Sep 2005 | USD | 18.2 | 18.45 | 18.2 | 18.24 | 18.24 | 0.0 (0.0%) | 87,700 |
| 26 Sep 2005 | USD | 18.06 | 18.24 | 18 | 18.24 | 18.24 | +0.24 (+1.33%) | 70,500 |
| 23 Sep 2005 | USD | 18.3 | 18.31 | 18 | 18 | 18 | -0.3 (-1.64%) | 92,300 |
| 22 Sep 2005 | USD | 18.55 | 18.59 | 18.27 | 18.3 | 18.3 | -0.2 (-1.08%) | 79,800 |
| 21 Sep 2005 | USD | 18.5 | 18.56 | 18.33 | 18.5 | 18.5 | 0.0 (0.0%) | 79,000 |
| 20 Sep 2005 | USD | 18.58 | 18.59 | 18.36 | 18.5 | 18.5 | -0.05 (-0.27%) | 62,700 |
| 19 Sep 2005 | USD | 18.56 | 18.69 | 18.5 | 18.55 | 18.55 | 0.0 (0.0%) | 35,000 |
| 16 Sep 2005 | USD | 18.62 | 18.65 | 18.55 | 18.55 | 18.55 | -0.07 (-0.38%) | 78,200 |
| 15 Sep 2005 | USD | 18.63 | 18.71 | 18.6 | 18.62 | 18.62 | -0.02 (-0.11%) | 95,600 |
| 14 Sep 2005 | USD | 18.76 | 18.8 | 18.64 | 18.64 | 18.64 | -0.12 (-0.64%) | 74,000 |
| 13 Sep 2005 | USD | 18.8 | 18.85 | 18.72 | 18.76 | 18.76 | -0.19 (-1.00%) | 49,900 |
| 12 Sep 2005 | USD | 19 | 19.04 | 18.92 | 18.95 | 18.95 | -0.05 (-0.26%) | 53,500 |
