| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | USD | 19.0448 | 19.403 | 18.9055 | 19.403 | 19.5 | +0.358 (+1.88%) | 55,300 |
| 18 Oct 2005 | USD | 19.0249 | 19.1343 | 18.8557 | 19.0448 | 19.14 | +0.07 (+0.37%) | 60,400 |
| 17 Oct 2005 | USD | 18.8557 | 19.0348 | 18.6169 | 18.9751 | 19.07 | +0.169 (+0.90%) | 83,300 |
| 14 Oct 2005 | USD | 18.607 | 18.9154 | 18.5473 | 18.806 | 18.9 | +0.259 (+1.39%) | 79,800 |
| 13 Oct 2005 | USD | 18.5075 | 18.607 | 18.4179 | 18.5473 | 18.64 | +0.04 (+0.22%) | 48,200 |
| 12 Oct 2005 | USD | 18.8358 | 18.8358 | 18.4378 | 18.5075 | 18.6 | -0.348 (-1.85%) | 69,600 |
| 11 Oct 2005 | USD | 18.3582 | 18.995 | 18.3383 | 18.8557 | 18.95 | +0.547 (+2.99%) | 153,000 |
| 10 Oct 2005 | USD | 18.5572 | 18.5572 | 18.2985 | 18.3085 | 18.4 | -0.249 (-1.34%) | 48,800 |
| 7 Oct 2005 | USD | 18.0896 | 18.6567 | 18.0498 | 18.5572 | 18.65 | +0.468 (+2.58%) | 55,400 |
| 6 Oct 2005 | USD | 17.7512 | 18.2687 | 17.6418 | 18.0896 | 18.18 | +0.358 (+2.02%) | 71,500 |
| 5 Oct 2005 | USD | 18.0597 | 18.1493 | 17.7214 | 17.7313 | 17.82 | -0.328 (-1.82%) | 102,100 |
| 4 Oct 2005 | USD | 18.1294 | 18.1891 | 18.01 | 18.0597 | 18.15 | -0.03 (-0.17%) | 77,000 |
| 3 Oct 2005 | USD | 18.01 | 18.2388 | 17.9502 | 18.0896 | 18.18 | +0.179 (+1.00%) | 41,800 |
| 30 Sep 2005 | USD | 17.602 | 18.0796 | 17.5522 | 17.9104 | 18 | +0.388 (+2.21%) | 153,200 |
| 29 Sep 2005 | USD | 17.5124 | 17.5522 | 16.7164 | 17.5224 | 17.61 | -0.04 (-0.23%) | 529,700 |
| 28 Sep 2005 | USD | 17.9303 | 17.9303 | 17.4428 | 17.5622 | 17.65 | -0.398 (-2.22%) | 117,600 |
| 27 Sep 2005 | USD | 17.9502 | 17.99 | 17.8507 | 17.9602 | 18.05 | -0.07 (-0.39%) | 112,700 |
| 26 Sep 2005 | USD | 18.0498 | 18.1095 | 17.9502 | 18.0299 | 18.12 | +0.07 (+0.39%) | 279,900 |
| 23 Sep 2005 | USD | 17.8109 | 18.0796 | 17.7612 | 17.9602 | 18.05 | +0.1 (+0.56%) | 144,000 |
| 22 Sep 2005 | USD | 17.8607 | 18.2886 | 17.7114 | 17.8607 | 17.95 | +0.02 (+0.11%) | 116,800 |
| 21 Sep 2005 | USD | 17.9502 | 17.99 | 17.7313 | 17.8408 | 17.93 | -0.089 (-0.50%) | 87,600 |
| 20 Sep 2005 | USD | 18.1393 | 18.2488 | 17.8706 | 17.9303 | 18.02 | -0.219 (-1.21%) | 54,700 |
| 19 Sep 2005 | USD | 18.3582 | 18.5075 | 18.0199 | 18.1493 | 18.24 | -0.279 (-1.51%) | 168,000 |
| 16 Sep 2005 | USD | 18.607 | 18.6368 | 18.2687 | 18.4279 | 18.52 | -0.109 (-0.59%) | 187,900 |
| 15 Sep 2005 | USD | 18.408 | 18.7164 | 18.3881 | 18.5373 | 18.63 | +0.159 (+0.87%) | 102,000 |
| 14 Sep 2005 | USD | 18.4577 | 18.5572 | 18.209 | 18.3781 | 18.47 | -0.03 (-0.16%) | 179,400 |
| 13 Sep 2005 | USD | 18.7264 | 18.7264 | 18.3582 | 18.408 | 18.5 | -0.458 (-2.43%) | 368,000 |
| 12 Sep 2005 | USD | 19.0945 | 19.1542 | 18.6468 | 18.8657 | 18.96 | -0.308 (-1.61%) | 138,700 |
| 9 Sep 2005 | USD | 19.1542 | 19.2736 | 18.995 | 19.1741 | 19.27 | +0.089 (+0.47%) | 185,400 |
| 8 Sep 2005 | USD | 18.9254 | 19.1045 | 18.7065 | 19.0846 | 19.18 | +0.159 (+0.84%) | 243,900 |
