| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | USD | 27.45 | 28 | 26.92 | 27.82 | 27.82 | +1.66 (+6.35%) | 153,983 |
| 21 Oct 2005 | USD | 25.38 | 26.16 | 25.38 | 26.16 | 26.16 | +0.71 (+2.79%) | 10,386 |
| 20 Oct 2005 | USD | 24.65 | 25.68 | 24.35 | 25.45 | 25.45 | +1 (+4.09%) | 21,223 |
| 19 Oct 2005 | USD | 24.5 | 24.85 | 23.65 | 24.45 | 24.45 | -0.07 (-0.29%) | 20,469 |
| 18 Oct 2005 | USD | 25.2 | 25.2 | 24.52 | 24.52 | 24.52 | -0.32 (-1.29%) | 11,475 |
| 17 Oct 2005 | USD | 24.02 | 24.95 | 24.02 | 24.84 | 24.84 | +0.78 (+3.24%) | 37,047 |
| 14 Oct 2005 | USD | 23.85 | 24.46 | 23.01 | 24.06 | 24.06 | +0.41 (+1.73%) | 48,874 |
| 13 Oct 2005 | USD | 24.19 | 24.19 | 23.51 | 23.65 | 23.65 | -0.54 (-2.23%) | 12,156 |
| 12 Oct 2005 | USD | 25.28 | 25.28 | 23.21 | 24.19 | 24.19 | -0.91 (-3.63%) | 52,372 |
| 11 Oct 2005 | USD | 25.26 | 25.44 | 25.09 | 25.1 | 25.1 | -0.26 (-1.03%) | 7,117 |
| 10 Oct 2005 | USD | 25.65 | 26 | 25.36 | 25.36 | 25.36 | -0.29 (-1.13%) | 24,016 |
| 7 Oct 2005 | USD | 25.9 | 26.05 | 25.3 | 25.65 | 25.65 | +0.31 (+1.22%) | 35,695 |
| 6 Oct 2005 | USD | 25.73 | 27.16 | 25.24 | 25.34 | 25.34 | +3.34 (+15.18%) | 163,637 |
| 5 Oct 2005 | USD | 22.4 | 22.65 | 21.3 | 22 | 22 | -0.62 (-2.74%) | 30,634 |
| 4 Oct 2005 | USD | 22.18 | 23.34 | 21.65 | 22.62 | 22.62 | +0.61 (+2.77%) | 44,167 |
| 3 Oct 2005 | USD | 21.67 | 22.09 | 21.09 | 22.01 | 22.01 | +0.18 (+0.82%) | 37,770 |
| 30 Sep 2005 | USD | 22.53 | 23.03 | 21.67 | 21.83 | 21.83 | -0.97 (-4.25%) | 50,016 |
| 29 Sep 2005 | USD | 22.59 | 23.03 | 22.1 | 22.8 | 22.8 | +0.1 (+0.44%) | 62,178 |
| 28 Sep 2005 | USD | 22.98 | 23.16 | 22.58 | 22.7 | 22.7 | -0.31 (-1.35%) | 17,402 |
| 27 Sep 2005 | USD | 23.2 | 23.44 | 22.73 | 23.01 | 23.01 | -0.19 (-0.82%) | 14,763 |
| 26 Sep 2005 | USD | 22.05 | 23.91 | 22.05 | 23.2 | 23.2 | +1.2 (+5.45%) | 80,633 |
| 23 Sep 2005 | USD | 21.92 | 22.13 | 21.46 | 22 | 22 | +0.24 (+1.10%) | 65,275 |
| 22 Sep 2005 | USD | 21 | 22.08 | 20.52 | 21.76 | 21.76 | +0.48 (+2.26%) | 94,084 |
| 21 Sep 2005 | USD | 22.79 | 23.1 | 20.2 | 21.28 | 21.28 | -2.59 (-10.85%) | 307,745 |
| 20 Sep 2005 | USD | 24.78 | 24.92 | 23.33 | 23.87 | 23.87 | -1.13 (-4.52%) | 113,488 |
| 19 Sep 2005 | USD | 25.75 | 26.15 | 24.79 | 25 | 25 | -0.57 (-2.23%) | 125,613 |
| 16 Sep 2005 | USD | 26.26 | 26.37 | 25.19 | 25.57 | 25.57 | -0.34 (-1.31%) | 54,771 |
| 15 Sep 2005 | USD | 26.12 | 26.12 | 25.85 | 25.91 | 25.91 | +0.01 (+0.04%) | 17,460 |
| 14 Sep 2005 | USD | 26.61 | 26.61 | 25.9 | 25.9 | 25.9 | -0.41 (-1.56%) | 11,015 |
| 13 Sep 2005 | USD | 27.08 | 27.08 | 25.85 | 26.31 | 26.31 | -0.63 (-2.34%) | 29,403 |
