| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | USD | 13.29 | 13.305 | 13.182 | 13.255 | 6.6275 | -0.025 (-0.19%) | 169,600 |
| 14 Oct 2005 | USD | 12.8 | 13.345 | 12.8 | 13.28 | 6.64 | +0.555 (+4.36%) | 276,200 |
| 13 Oct 2005 | USD | 12.675 | 12.82 | 12.58 | 12.725 | 6.3625 | -0.065 (-0.51%) | 442,600 |
| 12 Oct 2005 | USD | 13.085 | 13.085 | 12.72 | 12.79 | 6.395 | -0.295 (-2.25%) | 427,800 |
| 11 Oct 2005 | USD | 13.2 | 13.285 | 13.02 | 13.085 | 6.5425 | -0.08 (-0.61%) | 591,200 |
| 10 Oct 2005 | USD | 13.38 | 13.385 | 13.125 | 13.165 | 6.5825 | -0.015 (-0.11%) | 336,000 |
| 7 Oct 2005 | USD | 13.06 | 13.265 | 13.06 | 13.18 | 6.59 | +0.07 (+0.53%) | 96,600 |
| 6 Oct 2005 | USD | 13 | 13.265 | 12.885 | 13.11 | 6.555 | +0.235 (+1.83%) | 180,200 |
| 5 Oct 2005 | USD | 13.55 | 13.55 | 12.645 | 12.875 | 6.4375 | -0.52 (-3.88%) | 311,600 |
| 4 Oct 2005 | USD | 13.275 | 13.625 | 13.16 | 13.395 | 6.6975 | +0.055 (+0.41%) | 73,600 |
| 3 Oct 2005 | USD | 13.25 | 13.67 | 13.13 | 13.34 | 6.67 | +0.09 (+0.68%) | 115,000 |
| 30 Sep 2005 | USD | 13.25 | 13.25 | 13.11 | 13.25 | 6.625 | +0.035 (+0.26%) | 114,200 |
| 29 Sep 2005 | USD | 13.095 | 13.445 | 13.082 | 13.215 | 6.6075 | +0.17 (+1.30%) | 136,800 |
| 28 Sep 2005 | USD | 13.41 | 13.495 | 12.95 | 13.045 | 6.5225 | -0.4 (-2.98%) | 186,200 |
| 27 Sep 2005 | USD | 13.625 | 13.765 | 13.375 | 13.445 | 6.7225 | -0.255 (-1.86%) | 215,200 |
| 26 Sep 2005 | USD | 13.99 | 13.99 | 13.63 | 13.7 | 6.85 | -0.155 (-1.12%) | 105,400 |
| 23 Sep 2005 | USD | 13.55 | 14 | 13.53 | 13.855 | 6.9275 | +0.205 (+1.50%) | 64,800 |
| 22 Sep 2005 | USD | 13.385 | 13.725 | 13.155 | 13.65 | 6.825 | +0.13 (+0.96%) | 180,200 |
| 21 Sep 2005 | USD | 13.64 | 13.64 | 13.365 | 13.52 | 6.76 | -0.05 (-0.37%) | 155,600 |
| 20 Sep 2005 | USD | 13.7 | 13.935 | 13.5 | 13.57 | 6.785 | -0.135 (-0.99%) | 147,600 |
| 19 Sep 2005 | USD | 13.945 | 14.025 | 13.66 | 13.705 | 6.8525 | -0.275 (-1.97%) | 121,000 |
| 16 Sep 2005 | USD | 13.735 | 14.095 | 13.735 | 13.98 | 6.99 | +0.29 (+2.12%) | 301,600 |
| 15 Sep 2005 | USD | 13.955 | 14.04 | 13.585 | 13.69 | 6.845 | -0.275 (-1.97%) | 342,600 |
| 14 Sep 2005 | USD | 14.325 | 14.65 | 13.775 | 13.965 | 6.9825 | -0.43 (-2.99%) | 515,200 |
| 13 Sep 2005 | USD | 14.325 | 14.59 | 14.26 | 14.395 | 7.1975 | -0.095 (-0.66%) | 87,800 |
| 12 Sep 2005 | USD | 14.57 | 14.67 | 14.32 | 14.49 | 7.245 | -0.165 (-1.13%) | 207,000 |
| 9 Sep 2005 | USD | 14.63 | 14.775 | 14.585 | 14.655 | 7.3275 | -0.025 (-0.17%) | 70,200 |
| 8 Sep 2005 | USD | 15.075 | 15.075 | 14.61 | 14.68 | 7.34 | -0.43 (-2.85%) | 200,000 |
| 7 Sep 2005 | USD | 14.755 | 15.255 | 14.725 | 15.11 | 7.555 | +0.325 (+2.20%) | 146,200 |
| 6 Sep 2005 | USD | 14.58 | 14.865 | 14.5 | 14.785 | 7.3925 | +0.14 (+0.96%) | 336,800 |
