| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | USD | 12.56 | 12.7 | 12.5 | 12.64 | 12.64 | +0.08 (+0.64%) | 70,000 |
| 20 Oct 2005 | USD | 12.6 | 12.63 | 12.48 | 12.56 | 12.56 | -0.07 (-0.55%) | 52,200 |
| 19 Oct 2005 | USD | 12.7 | 12.74 | 12.56 | 12.63 | 12.63 | -0.07 (-0.55%) | 54,300 |
| 18 Oct 2005 | USD | 12.9 | 12.91 | 12.66 | 12.7 | 12.7 | -0.15 (-1.17%) | 55,800 |
| 17 Oct 2005 | USD | 12.64 | 12.9 | 12.58 | 12.85 | 12.85 | +0.14 (+1.10%) | 59,000 |
| 14 Oct 2005 | USD | 12.6 | 12.76 | 12.59 | 12.71 | 12.71 | +0.03 (+0.24%) | 66,600 |
| 13 Oct 2005 | USD | 12.61 | 12.72 | 12.59 | 12.68 | 12.68 | -0.06 (-0.47%) | 60,100 |
| 12 Oct 2005 | USD | 13.01 | 13.01 | 12.73 | 12.74 | 12.74 | -0.19 (-1.47%) | 95,300 |
| 11 Oct 2005 | USD | 12.87 | 12.99 | 12.87 | 12.93 | 12.93 | +0.04 (+0.31%) | 126,900 |
| 10 Oct 2005 | USD | 12.94 | 12.98 | 12.86 | 12.89 | 12.89 | -0.08 (-0.62%) | 58,400 |
| 7 Oct 2005 | USD | 13.12 | 13.12 | 12.88 | 12.97 | 12.97 | -0.11 (-0.84%) | 81,600 |
| 6 Oct 2005 | USD | 13.21 | 13.28 | 13.04 | 13.08 | 13.08 | -0.23 (-1.73%) | 71,100 |
| 5 Oct 2005 | USD | 13.42 | 13.43 | 13.22 | 13.31 | 13.31 | -0.04 (-0.30%) | 43,800 |
| 4 Oct 2005 | USD | 13.4 | 13.44 | 13.3 | 13.35 | 13.35 | 0.0 (0.0%) | 44,100 |
| 3 Oct 2005 | USD | 13.3 | 13.42 | 13.27 | 13.35 | 13.35 | 0.0 (0.0%) | 45,000 |
| 30 Sep 2005 | USD | 13.26 | 13.38 | 13.26 | 13.35 | 13.35 | +0.06 (+0.45%) | 54,300 |
| 29 Sep 2005 | USD | 13.35 | 13.36 | 13.26 | 13.29 | 13.29 | -0.01 (-0.08%) | 122,200 |
| 28 Sep 2005 | USD | 13.36 | 13.47 | 13.27 | 13.3 | 13.3 | -0.1 (-0.75%) | 46,700 |
| 27 Sep 2005 | USD | 13.35 | 13.64 | 13.3 | 13.4 | 13.4 | +0.05 (+0.37%) | 133,300 |
| 26 Sep 2005 | USD | 13.45 | 13.54 | 13.31 | 13.35 | 13.35 | -0.1 (-0.74%) | 99,600 |
| 23 Sep 2005 | USD | 13.35 | 13.53 | 13.35 | 13.45 | 13.45 | 0.0 (0.0%) | 30,000 |
| 22 Sep 2005 | USD | 13.48 | 13.6091 | 13.42 | 13.45 | 13.45 | -0.02 (-0.15%) | 66,500 |
| 21 Sep 2005 | USD | 13.43 | 13.5 | 13.37 | 13.47 | 13.47 | -0.01 (-0.07%) | 59,000 |
| 20 Sep 2005 | USD | 13.54 | 13.64 | 13.43 | 13.48 | 13.48 | -0.07 (-0.52%) | 71,400 |
| 19 Sep 2005 | USD | 13.46 | 13.58 | 13.46 | 13.55 | 13.55 | +0.02 (+0.15%) | 61,500 |
| 16 Sep 2005 | USD | 13.53 | 13.56 | 13.46 | 13.53 | 13.53 | +0.02 (+0.15%) | 83,300 |
| 15 Sep 2005 | USD | 13.57 | 13.57 | 13.48 | 13.51 | 13.51 | -0.04 (-0.30%) | 40,200 |
| 14 Sep 2005 | USD | 13.46 | 13.57 | 13.46 | 13.55 | 13.55 | -0.01 (-0.07%) | 77,900 |
| 13 Sep 2005 | USD | 13.66 | 13.69 | 13.53 | 13.56 | 13.56 | -0.1 (-0.73%) | 79,800 |
| 12 Sep 2005 | USD | 13.64 | 13.711 | 13.58 | 13.66 | 13.66 | +0.01 (+0.07%) | 60,800 |
