| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | USD | 19.51 | 19.81 | 18.25 | 18.53 | 18.53 | -1.06 (-5.41%) | 142,511 |
| 24 Oct 2005 | USD | 19.5 | 19.86 | 19.2 | 19.59 | 19.59 | +0.09 (+0.46%) | 78,564 |
| 21 Oct 2005 | USD | 19.37 | 19.81 | 19.22 | 19.5 | 19.5 | -0.01 (-0.05%) | 46,010 |
| 20 Oct 2005 | USD | 19.34 | 19.77 | 19.05 | 19.51 | 19.51 | +0.27 (+1.40%) | 52,200 |
| 19 Oct 2005 | USD | 17.7 | 19.35 | 17.55 | 19.24 | 19.24 | +1.46 (+8.21%) | 68,520 |
| 18 Oct 2005 | USD | 18.35 | 18.89 | 17.75 | 17.78 | 17.78 | -0.6 (-3.26%) | 68,943 |
| 17 Oct 2005 | USD | 18.79 | 18.91 | 18.37 | 18.38 | 18.38 | -0.43 (-2.29%) | 53,929 |
| 14 Oct 2005 | USD | 18.15 | 18.89 | 18.03 | 18.81 | 18.81 | +0.79 (+4.38%) | 51,966 |
| 13 Oct 2005 | USD | 17.97 | 18.34 | 17.3 | 18.02 | 18.02 | -0.09 (-0.50%) | 103,535 |
| 12 Oct 2005 | USD | 17.94 | 18.26 | 17.59 | 18.11 | 18.11 | +0.17 (+0.95%) | 54,387 |
| 11 Oct 2005 | USD | 18.7 | 18.7 | 17.59 | 17.94 | 17.94 | -0.71 (-3.81%) | 177,724 |
| 10 Oct 2005 | USD | 19.01 | 19.01 | 18.51 | 18.65 | 18.65 | -0.47 (-2.46%) | 28,188 |
| 7 Oct 2005 | USD | 19.52 | 19.72 | 18.75 | 19.12 | 19.12 | -0.33 (-1.70%) | 43,986 |
| 6 Oct 2005 | USD | 20.4 | 20.4 | 19.26 | 19.45 | 19.45 | -0.82 (-4.05%) | 134,842 |
| 5 Oct 2005 | USD | 20.88 | 20.95 | 20.27 | 20.27 | 20.27 | -0.65 (-3.11%) | 240,544 |
| 4 Oct 2005 | USD | 21.05 | 21.11 | 20.87 | 20.92 | 20.92 | -0.1 (-0.48%) | 108,529 |
| 3 Oct 2005 | USD | 21.08 | 21.11 | 20.95 | 21.02 | 21.02 | +0.08 (+0.38%) | 108,081 |
| 30 Sep 2005 | USD | 20.67 | 21.06 | 20.4 | 20.94 | 20.94 | +0.23 (+1.11%) | 61,588 |
| 29 Sep 2005 | USD | 20.28 | 20.72 | 20.15 | 20.71 | 20.71 | +0.11 (+0.53%) | 50,597 |
| 28 Sep 2005 | USD | 20.2 | 20.95 | 20.16 | 20.6 | 20.6 | +0.33 (+1.63%) | 121,689 |
| 27 Sep 2005 | USD | 19.76 | 20.33 | 19.61 | 20.27 | 20.27 | +0.36 (+1.81%) | 82,421 |
| 26 Sep 2005 | USD | 19.46 | 19.91 | 19.11 | 19.91 | 19.91 | +0.56 (+2.89%) | 76,865 |
| 23 Sep 2005 | USD | 18.95 | 19.47 | 18.36 | 19.35 | 19.35 | +0.35 (+1.84%) | 146,009 |
| 22 Sep 2005 | USD | 19.74 | 19.765 | 18.75 | 19 | 19 | -0.65 (-3.31%) | 298,764 |
| 21 Sep 2005 | USD | 19.84 | 20.02 | 19.53 | 19.65 | 19.65 | -0.32 (-1.60%) | 176,565 |
| 20 Sep 2005 | USD | 20.26 | 20.4 | 19.63 | 19.97 | 19.97 | -0.23 (-1.14%) | 99,380 |
| 19 Sep 2005 | USD | 20.3 | 20.43 | 19.9 | 20.2 | 20.2 | -0.15 (-0.74%) | 63,277 |
| 16 Sep 2005 | USD | 20.17 | 20.85 | 19.89 | 20.35 | 20.35 | +0.34 (+1.70%) | 115,098 |
| 15 Sep 2005 | USD | 20.17 | 20.25 | 19.42 | 20.01 | 20.01 | -0.16 (-0.79%) | 113,460 |
| 14 Sep 2005 | USD | 20.5 | 20.77 | 20.02 | 20.17 | 20.17 | -0.37 (-1.80%) | 71,500 |
