| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | USD | 16.7 | 16.71 | 15.7 | 16.58 | 16.58 | +0.05 (+0.30%) | 251,100 |
| 21 Oct 2005 | USD | 17 | 17.1 | 16.41 | 16.53 | 16.53 | -0.47 (-2.76%) | 132,000 |
| 20 Oct 2005 | USD | 16.35 | 17.84 | 16.35 | 17 | 17 | +0.65 (+3.98%) | 276,700 |
| 19 Oct 2005 | USD | 16.21 | 16.35 | 16.01 | 16.35 | 16.35 | -0.01 (-0.06%) | 109,700 |
| 18 Oct 2005 | USD | 15.75 | 16.48 | 15.75 | 16.36 | 16.36 | +0.56 (+3.54%) | 70,700 |
| 17 Oct 2005 | USD | 15.75 | 15.86 | 15.62 | 15.8 | 15.8 | +0.1 (+0.64%) | 36,600 |
| 14 Oct 2005 | USD | 15.55 | 15.8 | 15.55 | 15.7 | 15.7 | +0.15 (+0.96%) | 98,600 |
| 13 Oct 2005 | USD | 15.32 | 15.63 | 15.19 | 15.55 | 15.55 | +0.17 (+1.11%) | 124,100 |
| 12 Oct 2005 | USD | 15.6 | 15.76 | 15.22 | 15.38 | 15.38 | -0.27 (-1.73%) | 70,500 |
| 11 Oct 2005 | USD | 15.71 | 15.81 | 15.65 | 15.65 | 15.65 | -0.16 (-1.01%) | 37,900 |
| 10 Oct 2005 | USD | 15.91 | 16 | 15.8 | 15.81 | 15.81 | -0.1 (-0.63%) | 34,500 |
| 7 Oct 2005 | USD | 15.8 | 16 | 15.77 | 15.91 | 15.91 | +0.12 (+0.76%) | 136,100 |
| 6 Oct 2005 | USD | 15.9 | 15.91 | 15.7 | 15.79 | 15.79 | -0.14 (-0.88%) | 169,700 |
| 5 Oct 2005 | USD | 16.56 | 16.56 | 15.92 | 15.93 | 15.93 | -0.57 (-3.45%) | 125,200 |
| 4 Oct 2005 | USD | 16.65 | 16.74 | 16.48 | 16.5 | 16.5 | -0.03 (-0.18%) | 99,000 |
| 3 Oct 2005 | USD | 16 | 16.68 | 15.96 | 16.53 | 16.53 | +0.53 (+3.31%) | 138,100 |
| 30 Sep 2005 | USD | 15.99 | 16.03 | 15.78 | 16 | 16 | +0.05 (+0.31%) | 58,800 |
| 29 Sep 2005 | USD | 15.93 | 16.06 | 15.67 | 15.95 | 15.95 | -0.08 (-0.50%) | 115,500 |
| 28 Sep 2005 | USD | 15.47 | 16.16 | 15.47 | 16.03 | 16.03 | +0.56 (+3.62%) | 512,700 |
| 27 Sep 2005 | USD | 15.5 | 15.56 | 15.37 | 15.47 | 15.47 | -0.13 (-0.83%) | 36,700 |
| 26 Sep 2005 | USD | 15.65 | 15.74 | 15.43 | 15.6 | 15.6 | +0.01 (+0.06%) | 125,900 |
| 23 Sep 2005 | USD | 15.66 | 15.75 | 15.59 | 15.59 | 15.59 | -0.07 (-0.45%) | 264,100 |
| 22 Sep 2005 | USD | 15.6 | 15.68 | 15.54 | 15.66 | 15.66 | +0.1 (+0.64%) | 41,000 |
| 21 Sep 2005 | USD | 15.65 | 15.74 | 15.52 | 15.56 | 15.56 | -0.13 (-0.83%) | 320,700 |
| 20 Sep 2005 | USD | 15.79 | 15.88 | 15.65 | 15.69 | 15.69 | -0.15 (-0.95%) | 335,500 |
| 19 Sep 2005 | USD | 15.64 | 15.98 | 15.64 | 15.84 | 15.84 | +0.18 (+1.15%) | 122,900 |
| 16 Sep 2005 | USD | 15.63 | 15.73 | 15.63 | 15.66 | 15.66 | +0.05 (+0.32%) | 61,400 |
| 15 Sep 2005 | USD | 15.61 | 15.76 | 15.6 | 15.61 | 15.61 | -0.07 (-0.45%) | 422,000 |
| 14 Sep 2005 | USD | 15.6 | 15.7 | 15.6 | 15.68 | 15.68 | +0.03 (+0.19%) | 746,900 |
| 13 Sep 2005 | USD | 15.77 | 15.99 | 15.59 | 15.65 | 15.65 | -0.37 (-2.31%) | 713,500 |
