| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | USD | 18.77 | 18.85 | 18.64 | 18.83 | 18.83 | +0.06 (+0.32%) | 16,900 |
| 24 Oct 2005 | USD | 18 | 18.77 | 17.8 | 18.77 | 18.77 | +0.98 (+5.51%) | 15,400 |
| 21 Oct 2005 | USD | 17.5 | 17.8 | 17.5 | 17.79 | 17.79 | +0.29 (+1.66%) | 14,200 |
| 20 Oct 2005 | USD | 17.81 | 17.85 | 17.349 | 17.5 | 17.5 | -0.21 (-1.19%) | 22,400 |
| 19 Oct 2005 | USD | 17.35 | 17.71 | 16.5801 | 17.71 | 17.71 | +0.36 (+2.07%) | 55,800 |
| 18 Oct 2005 | USD | 18 | 18.24 | 17.15 | 17.35 | 17.35 | -0.67 (-3.72%) | 31,700 |
| 17 Oct 2005 | USD | 18.87 | 18.87 | 17.89 | 18.02 | 18.02 | -0.88 (-4.66%) | 31,700 |
| 14 Oct 2005 | USD | 18.62 | 18.9 | 18.6 | 18.9 | 18.9 | +0.25 (+1.34%) | 8,300 |
| 13 Oct 2005 | USD | 18.85 | 18.85 | 18.58 | 18.65 | 18.65 | -0.19 (-1.01%) | 16,900 |
| 12 Oct 2005 | USD | 19.15 | 19.25 | 18.81 | 18.84 | 18.84 | -0.31 (-1.62%) | 76,400 |
| 11 Oct 2005 | USD | 19.8 | 19.82 | 19.15 | 19.15 | 19.15 | -0.6 (-3.04%) | 13,900 |
| 10 Oct 2005 | USD | 20.78 | 20.78 | 19.75 | 19.75 | 19.75 | -0.08 (-0.40%) | 20,100 |
| 7 Oct 2005 | USD | 19.85 | 19.98 | 19.8 | 19.83 | 19.83 | +0.04 (+0.20%) | 6,300 |
| 6 Oct 2005 | USD | 19.77 | 20.04 | 19.53 | 19.79 | 19.79 | -0.05 (-0.25%) | 46,300 |
| 5 Oct 2005 | USD | 19.85 | 19.92 | 19.65 | 19.84 | 19.84 | +0.05 (+0.25%) | 23,100 |
| 4 Oct 2005 | USD | 20.06 | 20.11 | 19.67 | 19.79 | 19.79 | -0.27 (-1.35%) | 12,300 |
| 3 Oct 2005 | USD | 19.88 | 20.09 | 19.88 | 20.06 | 20.06 | +0.06 (+0.30%) | 13,200 |
| 30 Sep 2005 | USD | 19.69 | 20 | 19.65 | 20 | 20 | +0.36 (+1.83%) | 21,500 |
| 29 Sep 2005 | USD | 19.98 | 19.98 | 19.5 | 19.64 | 19.64 | -0.33 (-1.65%) | 22,300 |
| 28 Sep 2005 | USD | 19.85 | 20.01 | 19.8 | 19.97 | 19.97 | +0.17 (+0.86%) | 46,000 |
| 27 Sep 2005 | USD | 19.97 | 20.05 | 19.8 | 19.8 | 19.8 | -0.16 (-0.80%) | 29,000 |
| 26 Sep 2005 | USD | 20 | 20.18 | 19.92 | 19.96 | 19.96 | -0.04 (-0.20%) | 24,200 |
| 23 Sep 2005 | USD | 19.75 | 20.12 | 19.73 | 20 | 20 | +0.15 (+0.76%) | 17,400 |
| 22 Sep 2005 | USD | 19.8 | 19.97 | 19.75 | 19.85 | 19.85 | +0.15 (+0.76%) | 18,800 |
| 21 Sep 2005 | USD | 20.3 | 20.3 | 19.32 | 19.7 | 19.7 | -0.59 (-2.91%) | 53,900 |
| 20 Sep 2005 | USD | 20.26 | 20.76 | 20.13 | 20.29 | 20.29 | +0.04 (+0.20%) | 29,900 |
| 19 Sep 2005 | USD | 20.25 | 20.26 | 19.94 | 20.25 | 20.25 | 0.0 (0.0%) | 33,200 |
| 16 Sep 2005 | USD | 20.16 | 20.27 | 19.97 | 20.25 | 20.25 | +0.25 (+1.25%) | 51,100 |
| 15 Sep 2005 | USD | 19.75 | 20.2 | 19.61 | 20 | 20 | 0.0 (0.0%) | 35,000 |
| 14 Sep 2005 | USD | 20.43 | 20.43 | 20 | 20 | 20 | -0.38 (-1.86%) | 15,300 |
