| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | USD | 20.2 | 21 | 19.15 | 20.85 | 12,510.0001 | +0.4 (+1.96%) | 6,331 |
| 10 Oct 2005 | USD | 20.05 | 20.45 | 20.05 | 20.45 | 12,270.0001 | -0.05 (-0.24%) | 2,344 |
| 9 Oct 2005 | USD | 20 | 21.5 | 19.1 | 20.5 | 12,300.0001 | +0.65 (+3.27%) | 116,118 |
| 8 Oct 2005 | USD | 20 | 21.5 | 19.2 | 19.85 | 11,910.0001 | -1.15 (-5.48%) | 201,022 |
| 7 Oct 2005 | USD | 21 | 21 | 21 | 21 | 12,600.0001 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | USD | 19.1 | 21 | 19.1 | 21 | 12,600.0001 | +0.5 (+2.44%) | 42,688 |
| 5 Oct 2005 | USD | 21.5 | 21.5 | 20.15 | 20.5 | 12,300.0001 | -0.75 (-3.53%) | 118,540 |
| 4 Oct 2005 | USD | 23 | 23 | 21.25 | 21.25 | 12,750.0001 | -1.95 (-8.41%) | 119,720 |
| 3 Oct 2005 | USD | 21.3 | 23.2 | 21 | 23.2 | 13,920.0001 | +2 (+9.43%) | 1,768,781 |
| 2 Oct 2005 | USD | 20.5 | 21.2 | 20.5 | 21.2 | 12,720.0001 | +1.1 (+5.47%) | 396,583 |
| 1 Oct 2005 | USD | 17 | 20.1 | 17 | 20.1 | 12,060.0001 | +1.8 (+9.84%) | 39,617 |
| 30 Sep 2005 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 10,980.0001 | 0.0 (0.0%) | 0 |
| 29 Sep 2005 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 10,980.0001 | -0.4 (-2.14%) | 11,619 |
| 28 Sep 2005 | USD | 18.55 | 19.65 | 18.5 | 18.7 | 11,220.0001 | +0.8 (+4.47%) | 38,647 |
| 27 Sep 2005 | USD | 17.9 | 17.9 | 17.9 | 17.9 | 10,740.0001 | -1.25 (-6.53%) | 18,672 |
| 26 Sep 2005 | USD | 16 | 19.15 | 16 | 19.15 | 11,490.0001 | +1.55 (+8.81%) | 5,500 |
| 25 Sep 2005 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 10,560.0001 | -0.8 (-4.35%) | 23,779 |
| 24 Sep 2005 | USD | 18.5 | 18.5 | 18.3 | 18.4 | 11,040.0001 | -2.3 (-11.11%) | 40,672 |
| 23 Sep 2005 | USD | 20.7 | 20.7 | 20.7 | 20.7 | 12,420.0001 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | USD | 20.25 | 20.7 | 20.25 | 20.7 | 12,420.0001 | -1.2 (-5.48%) | 173,590 |
| 21 Sep 2005 | USD | 22.6 | 23.25 | 20 | 21.9 | 13,140.0001 | -0.5 (-2.23%) | 434,350 |
| 20 Sep 2005 | USD | 22.3 | 22.4 | 21.15 | 22.4 | 13,440.0001 | +1.95 (+9.54%) | 1,538,622 |
| 19 Sep 2005 | USD | 19.9 | 20.45 | 19.5 | 20.45 | 12,270.0001 | +1.3 (+6.79%) | 640,836 |
| 18 Sep 2005 | USD | 17.85 | 19.15 | 17.85 | 19.15 | 11,490.0001 | +2.15 (+12.65%) | 1,224,747 |
| 17 Sep 2005 | USD | 17.25 | 17.5 | 17 | 17 | 10,200.0001 | -0.5 (-2.86%) | 199,504 |
| 16 Sep 2005 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 10,500.0001 | 0.0 (0.0%) | 0 |
| 15 Sep 2005 | USD | 16.25 | 17.5 | 16.25 | 17.5 | 10,500.0001 | +0.5 (+2.94%) | 179,672 |
| 14 Sep 2005 | USD | 17 | 17 | 16 | 17 | 10,200.0001 | 0.0 (0.0%) | 59,817 |
| 13 Sep 2005 | USD | 17.5 | 17.65 | 16.9 | 17 | 10,200.0001 | +0.2 (+1.19%) | 57,347 |
| 12 Sep 2005 | USD | 15.65 | 16.8 | 15.1 | 16.8 | 10,080.0001 | +1.35 (+8.74%) | 1,210,159 |
