| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | USD | 12.83 | 13.02 | 12.5 | 12.86 | 12.86 | +0.09 (+0.70%) | 121,871 |
| 20 Oct 2005 | USD | 12.63 | 12.86 | 12.53 | 12.77 | 12.77 | +0.01 (+0.08%) | 95,896 |
| 19 Oct 2005 | USD | 12.75 | 13.02 | 12.02 | 12.76 | 12.76 | -0.1 (-0.78%) | 264,312 |
| 18 Oct 2005 | USD | 13.1 | 13.21 | 12.8 | 12.86 | 12.86 | -0.31 (-2.35%) | 123,279 |
| 17 Oct 2005 | USD | 13.14 | 13.25 | 13 | 13.17 | 13.17 | -0.01 (-0.08%) | 94,835 |
| 14 Oct 2005 | USD | 12.9 | 13.28 | 12.9 | 13.18 | 13.18 | +0.19 (+1.46%) | 50,117 |
| 13 Oct 2005 | USD | 13.3 | 13.4 | 12.9 | 12.99 | 12.99 | -0.21 (-1.59%) | 141,892 |
| 12 Oct 2005 | USD | 13.7 | 13.7 | 13.09 | 13.2 | 13.2 | -0.77 (-5.51%) | 129,671 |
| 11 Oct 2005 | USD | 14.12 | 14.12 | 13.81 | 13.97 | 13.97 | +0.01 (+0.07%) | 284,885 |
| 10 Oct 2005 | USD | 14.1 | 14.1 | 13.91 | 13.96 | 13.96 | -0.06 (-0.43%) | 195,389 |
| 7 Oct 2005 | USD | 14.1 | 14.12 | 13.93 | 14.02 | 14.02 | -0.04 (-0.28%) | 109,837 |
| 6 Oct 2005 | USD | 14.15 | 14.38 | 13.95 | 14.06 | 14.06 | -0.05 (-0.35%) | 124,770 |
| 5 Oct 2005 | USD | 14.21 | 14.75 | 14.01 | 14.11 | 14.11 | -0.03 (-0.21%) | 1,555,050 |
| 4 Oct 2005 | USD | 13.99 | 14.2 | 13.89 | 14.14 | 14.14 | +0.18 (+1.29%) | 181,453 |
| 3 Oct 2005 | USD | 13.7 | 14.16 | 13.65 | 13.96 | 13.96 | +0.36 (+2.65%) | 185,188 |
| 30 Sep 2005 | USD | 13.85 | 14 | 13.55 | 13.6 | 13.6 | -0.21 (-1.52%) | 980,621 |
| 29 Sep 2005 | USD | 13.76 | 13.86 | 13.6 | 13.81 | 13.81 | +0.04 (+0.29%) | 176,034 |
| 28 Sep 2005 | USD | 13.49 | 13.86 | 13.36 | 13.77 | 13.77 | +0.13 (+0.95%) | 195,922 |
| 27 Sep 2005 | USD | 13.44 | 13.78 | 13.35 | 13.64 | 13.64 | +0.23 (+1.72%) | 135,180 |
| 26 Sep 2005 | USD | 13.11 | 13.8 | 13.11 | 13.41 | 13.41 | +0.21 (+1.59%) | 171,434 |
| 23 Sep 2005 | USD | 13.4 | 13.4 | 13.12 | 13.2 | 13.2 | 0.0 (0.0%) | 156,490 |
| 22 Sep 2005 | USD | 13.42 | 13.59 | 13.15 | 13.2 | 13.2 | -0.24 (-1.79%) | 354,589 |
| 21 Sep 2005 | USD | 13.5 | 13.6 | 13.357 | 13.44 | 13.44 | -0.19 (-1.39%) | 78,122 |
| 20 Sep 2005 | USD | 13.89 | 13.89 | 13.45 | 13.63 | 13.63 | +0.02 (+0.15%) | 88,989 |
| 19 Sep 2005 | USD | 13.4 | 13.74 | 13.4 | 13.61 | 13.61 | +0.1 (+0.74%) | 134,004 |
| 16 Sep 2005 | USD | 13.44 | 13.76 | 13.41 | 13.51 | 13.51 | 0.0 (0.0%) | 129,595 |
| 15 Sep 2005 | USD | 13.55 | 13.59 | 13.39 | 13.51 | 13.51 | +0.04 (+0.30%) | 164,670 |
| 14 Sep 2005 | USD | 13.58 | 13.6 | 13.41 | 13.47 | 13.47 | -0.11 (-0.81%) | 169,692 |
| 13 Sep 2005 | USD | 13.5 | 13.72 | 13.4 | 13.58 | 13.58 | +0.07 (+0.52%) | 238,880 |
| 12 Sep 2005 | USD | 13.55 | 13.95 | 13.43 | 13.51 | 13.51 | -0.17 (-1.24%) | 337,013 |
