| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 12.629 | 12.629 | 12.07 | 12.54 | 364.1423 | +0.25 (+2.03%) | 24,480 |
| 25 Oct 2005 | USD | 12.12 | 12.67 | 12.1 | 12.29 | 356.8827 | +0.26 (+2.16%) | 13,817 |
| 24 Oct 2005 | USD | 11.97 | 12.03 | 11.97 | 12.03 | 349.3327 | +0.34 (+2.91%) | 1,119 |
| 21 Oct 2005 | USD | 11.71 | 11.71 | 11.66 | 11.69 | 339.4596 | -0.07 (-0.60%) | 600 |
| 20 Oct 2005 | USD | 11.812 | 11.87 | 11.76 | 11.76 | 341.4923 | -0.2 (-1.67%) | 4,102 |
| 19 Oct 2005 | USD | 11.83 | 11.96 | 11.77 | 11.96 | 347.3 | -0.18 (-1.48%) | 4,202 |
| 18 Oct 2005 | USD | 12.16 | 12.16 | 12.08 | 12.14 | 352.5269 | -0.11 (-0.90%) | 1,800 |
| 17 Oct 2005 | USD | 12.1 | 12.39 | 12.085 | 12.25 | 355.7212 | +0.25 (+2.08%) | 2,870 |
| 14 Oct 2005 | USD | 12.12 | 12.23 | 11.97 | 12 | 348.4615 | -0.21 (-1.72%) | 1,400 |
| 13 Oct 2005 | USD | 12.47 | 12.47 | 12.131 | 12.21 | 354.5596 | -0.37 (-2.94%) | 1,767 |
| 12 Oct 2005 | USD | 12.64 | 12.64 | 12.58 | 12.58 | 365.3038 | -0.07 (-0.55%) | 500 |
| 11 Oct 2005 | USD | 12.59 | 12.76 | 12.46 | 12.65 | 367.3365 | +0.35 (+2.85%) | 6,954 |
| 10 Oct 2005 | USD | 12.48 | 12.59 | 12.14 | 12.3 | 357.1731 | -0.27 (-2.15%) | 6,050 |
| 7 Oct 2005 | USD | 13.22 | 13.22 | 12.4 | 12.57 | 365.0135 | -0.65 (-4.92%) | 7,355 |
| 6 Oct 2005 | USD | 13 | 13.24 | 12.86 | 13.22 | 383.8885 | -0.03 (-0.23%) | 7,462 |
| 5 Oct 2005 | USD | 13.22 | 13.471 | 13.06 | 13.25 | 384.7596 | +0.04 (+0.30%) | 32,804 |
| 4 Oct 2005 | USD | 13.38 | 13.49 | 13.12 | 13.21 | 383.5981 | +0.21 (+1.62%) | 9,937 |
| 3 Oct 2005 | USD | 13.14 | 13.14 | 13 | 13 | 377.5 | -0.11 (-0.84%) | 7,653 |
| 30 Sep 2005 | USD | 13.07 | 13.16 | 13.02 | 13.11 | 380.6942 | -0.18 (-1.35%) | 3,323 |
| 29 Sep 2005 | USD | 13.15 | 13.37 | 13.15 | 13.29 | 385.9212 | +0.11 (+0.83%) | 11,364 |
| 28 Sep 2005 | USD | 13.21 | 13.24 | 13.02 | 13.18 | 382.7269 | -0.18 (-1.35%) | 8,861 |
| 27 Sep 2005 | USD | 13.41 | 13.41 | 13.31 | 13.36 | 387.9538 | +0.05 (+0.38%) | 3,000 |
| 26 Sep 2005 | USD | 13.41 | 13.5 | 13.3 | 13.31 | 386.5019 | +0.05 (+0.38%) | 5,260 |
| 23 Sep 2005 | USD | 13.42 | 13.46 | 13.26 | 13.26 | 385.05 | -0.26 (-1.92%) | 2,255 |
| 22 Sep 2005 | USD | 13.5 | 13.52 | 13.45 | 13.52 | 392.6 | +0.018 (+0.13%) | 1,800 |
| 21 Sep 2005 | USD | 13.78 | 13.78 | 13.502 | 13.502 | 392.0773 | -0.028 (-0.21%) | 1,700 |
| 20 Sep 2005 | USD | 13.57 | 13.63 | 13.53 | 13.53 | 392.8904 | +0.08 (+0.59%) | 2,504 |
| 19 Sep 2005 | USD | 13.69 | 14.2 | 13.44 | 13.45 | 390.5673 | -0.2 (-1.47%) | 10,190 |
| 16 Sep 2005 | USD | 13.62 | 13.65 | 13.62 | 13.65 | 396.375 | -0.11 (-0.80%) | 1,800 |
| 15 Sep 2005 | USD | 13.67 | 13.86 | 13.5 | 13.76 | 399.5692 | -0.17 (-1.22%) | 45,855 |
