| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2005 | USD | 15.8735 | 16.0295 | 15.3607 | 15.9849 | 8.1681 | -0.011 (-0.07%) | 1,180,823 |
| 8 Nov 2005 | USD | 15.6728 | 16.063 | 15.6617 | 15.9961 | 8.1738 | +0.223 (+1.41%) | 306,094 |
| 7 Nov 2005 | USD | 15.7286 | 15.9515 | 15.5836 | 15.7731 | 8.0598 | +0.044 (+0.28%) | 267,401 |
| 4 Nov 2005 | USD | 15.8066 | 15.8289 | 15.5725 | 15.7286 | 8.0371 | -0.1 (-0.63%) | 373,519 |
| 3 Nov 2005 | USD | 16.0295 | 16.2302 | 15.6411 | 15.8289 | 8.0883 | -0.201 (-1.25%) | 493,296 |
| 2 Nov 2005 | USD | 15.9292 | 16.0741 | 15.7731 | 16.0295 | 8.1909 | +0.178 (+1.12%) | 424,248 |
| 1 Nov 2005 | USD | 15.6171 | 16.1299 | 15.6059 | 15.8512 | 8.0997 | +0.145 (+0.92%) | 676,098 |
| 31 Oct 2005 | USD | 15.8177 | 15.9404 | 15.5614 | 15.7063 | 8.0257 | -0.111 (-0.70%) | 739,372 |
| 28 Oct 2005 | USD | 15.383 | 15.8958 | 15.2715 | 15.8177 | 8.0826 | +0.502 (+3.27%) | 1,045,971 |
| 27 Oct 2005 | USD | 15.5168 | 15.7731 | 15.2604 | 15.3161 | 7.8263 | -0.268 (-1.72%) | 1,762,824 |
| 26 Oct 2005 | USD | 15.5056 | 15.6282 | 15.5056 | 15.5836 | 7.963 | -0.067 (-0.43%) | 1,037,245 |
| 25 Oct 2005 | USD | 15.7731 | 15.9069 | 15.5836 | 15.6505 | 7.9972 | -0.223 (-1.40%) | 625,870 |
| 24 Oct 2005 | USD | 15.6505 | 15.9181 | 15.6505 | 15.8735 | 8.1111 | +0.178 (+1.14%) | 378,467 |
| 21 Oct 2005 | USD | 15.4387 | 16.0853 | 15.4387 | 15.6951 | 8.02 | +0.223 (+1.44%) | 1,937,376 |
| 20 Oct 2005 | USD | 15.5836 | 15.6282 | 15.4053 | 15.4722 | 7.9061 | -0.145 (-0.93%) | 1,170,823 |
| 19 Oct 2005 | USD | 15.6951 | 15.7514 | 15.4387 | 15.6171 | 7.9801 | -0.178 (-1.13%) | 918,464 |
| 18 Oct 2005 | USD | 15.84 | 15.9626 | 15.7064 | 15.7954 | 8.0712 | -0.067 (-0.42%) | 420,963 |
| 17 Oct 2005 | USD | 16.1076 | 16.1633 | 15.6059 | 15.8623 | 8.1054 | -0.29 (-1.79%) | 1,131,466 |
| 14 Oct 2005 | USD | 15.84 | 16.2859 | 15.8289 | 16.1521 | 8.2535 | +0.268 (+1.68%) | 1,560,414 |
| 13 Oct 2005 | USD | 15.6171 | 15.9961 | 15.5948 | 15.8846 | 8.1168 | +0.256 (+1.64%) | 1,052,333 |
| 12 Oct 2005 | USD | 15.5725 | 15.684 | 15.5502 | 15.6282 | 7.9858 | -0.034 (-0.21%) | 565,041 |
| 11 Oct 2005 | USD | 15.5502 | 15.7731 | 15.4945 | 15.6617 | 8.0029 | +0.089 (+0.57%) | 1,541,850 |
| 10 Oct 2005 | USD | 15.5168 | 15.7731 | 15.4945 | 15.5725 | 7.9573 | -0.011 (-0.07%) | 660,897 |
| 7 Oct 2005 | USD | 15.3496 | 15.6059 | 15.3496 | 15.5836 | 7.963 | +0.19 (+1.23%) | 510,743 |
| 6 Oct 2005 | USD | 15.4499 | 15.6059 | 15.3161 | 15.3941 | 7.8662 | -0.1 (-0.65%) | 695,652 |
| 5 Oct 2005 | USD | 15.6059 | 15.7174 | 15.383 | 15.4945 | 7.9175 | -0.134 (-0.86%) | 2,022,993 |
| 4 Oct 2005 | USD | 16.1633 | 16.219 | 15.5614 | 15.6282 | 7.9858 | -0.569 (-3.51%) | 1,008,601 |
| 3 Oct 2005 | USD | 16.0741 | 16.219 | 16.063 | 16.1967 | 8.2763 | +0.111 (+0.69%) | 635,731 |
| 30 Sep 2005 | USD | 15.7843 | 16.3305 | 15.7843 | 16.0853 | 8.2194 | +0.201 (+1.26%) | 1,430,840 |
| 29 Sep 2005 | USD | 16.0184 | 16.1076 | 15.8289 | 15.8846 | 8.1168 | -0.178 (-1.11%) | 1,492,598 |
