| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | USD | 18.11 | 18.2 | 17.9 | 17.9 | 17.9 | -0.35 (-1.92%) | 153,800 |
| 19 Oct 2005 | USD | 18.32 | 18.32 | 17.9 | 18.25 | 18.25 | -0.03 (-0.16%) | 384,500 |
| 18 Oct 2005 | USD | 18.25 | 18.37 | 18.24 | 18.28 | 18.28 | +0.01 (+0.05%) | 146,100 |
| 17 Oct 2005 | USD | 18.38 | 18.38 | 18.2 | 18.27 | 18.27 | -0.12 (-0.65%) | 191,500 |
| 14 Oct 2005 | USD | 18.17 | 18.4 | 18.17 | 18.39 | 18.39 | +0.12 (+0.66%) | 261,200 |
| 13 Oct 2005 | USD | 18.15 | 18.3 | 18.05 | 18.27 | 18.27 | -0.19 (-1.03%) | 440,300 |
| 12 Oct 2005 | USD | 18.48 | 18.6 | 18.4 | 18.46 | 18.46 | +0.07 (+0.38%) | 446,100 |
| 11 Oct 2005 | USD | 18.2 | 18.45 | 18.2 | 18.39 | 18.39 | -0.31 (-1.66%) | 1,164,900 |
| 10 Oct 2005 | USD | 18.69 | 18.8 | 18.61 | 18.7 | 18.7 | +0.13 (+0.70%) | 305,800 |
| 7 Oct 2005 | USD | 18.48 | 18.61 | 18.48 | 18.57 | 18.57 | +0.09 (+0.49%) | 230,600 |
| 6 Oct 2005 | USD | 18.62 | 18.62 | 18.35 | 18.48 | 18.48 | -0.35 (-1.86%) | 652,500 |
| 5 Oct 2005 | USD | 19.15 | 19.15 | 18.8 | 18.83 | 18.83 | -0.62 (-3.19%) | 493,900 |
| 4 Oct 2005 | USD | 19.66 | 19.66 | 19.45 | 19.45 | 19.45 | -0.18 (-0.92%) | 257,500 |
| 3 Oct 2005 | USD | 19.69 | 19.71 | 19.61 | 19.63 | 19.63 | +0.02 (+0.10%) | 452,100 |
| 30 Sep 2005 | USD | 19.61 | 19.63 | 19.52 | 19.61 | 19.61 | -0.16 (-0.81%) | 239,300 |
| 29 Sep 2005 | USD | 19.69 | 19.8 | 19.57 | 19.77 | 19.77 | +0.29 (+1.49%) | 338,300 |
| 28 Sep 2005 | USD | 19.48 | 19.54 | 19.4 | 19.48 | 19.48 | +0.09 (+0.46%) | 450,900 |
| 27 Sep 2005 | USD | 19.43 | 19.43 | 19.3 | 19.39 | 19.39 | +0.01 (+0.05%) | 184,100 |
| 26 Sep 2005 | USD | 19.4 | 19.43 | 19.25 | 19.38 | 19.38 | +0.28 (+1.47%) | 285,100 |
| 23 Sep 2005 | USD | 19.11 | 19.15 | 19.04 | 19.1 | 19.1 | -0.1 (-0.52%) | 104,400 |
| 22 Sep 2005 | USD | 19.31 | 19.31 | 19.14 | 19.2 | 19.2 | -0.11 (-0.57%) | 218,500 |
| 21 Sep 2005 | USD | 19.42 | 19.42 | 19.3 | 19.31 | 19.31 | -0.06 (-0.31%) | 206,900 |
| 20 Sep 2005 | USD | 19.51 | 19.55 | 19.32 | 19.37 | 19.37 | +0.06 (+0.31%) | 614,900 |
| 19 Sep 2005 | USD | 19.28 | 19.32 | 19.18 | 19.31 | 19.31 | -0.1 (-0.52%) | 358,700 |
| 16 Sep 2005 | USD | 19.34 | 19.41 | 19.302 | 19.41 | 19.41 | +0.27 (+1.41%) | 166,200 |
| 15 Sep 2005 | USD | 19.21 | 19.21 | 19.04 | 19.14 | 19.14 | -0.08 (-0.42%) | 120,600 |
| 14 Sep 2005 | USD | 19.27 | 19.27 | 19.15 | 19.22 | 19.22 | +0.27 (+1.42%) | 113,900 |
| 13 Sep 2005 | USD | 19.07 | 19.08 | 18.93 | 18.95 | 18.95 | -0.05 (-0.26%) | 168,800 |
| 12 Sep 2005 | USD | 19.08 | 19.08 | 18.98 | 19 | 19 | -0.16 (-0.84%) | 310,400 |
| 9 Sep 2005 | USD | 19.07 | 19.16 | 18.99 | 19.16 | 19.16 | +0.19 (+1.00%) | 264,800 |
