| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | USD | 18.36 | 18.5 | 18.36 | 18.42 | 36.84 | +0.01 (+0.05%) | 15,400 |
| 26 Oct 2005 | USD | 18.31 | 18.59 | 18.31 | 18.41 | 36.82 | +0.02 (+0.11%) | 30,936 |
| 25 Oct 2005 | USD | 18.06 | 18.48 | 18 | 18.39 | 36.78 | +0.12 (+0.66%) | 28,323 |
| 24 Oct 2005 | USD | 18.07 | 18.45 | 18.07 | 18.27 | 36.54 | +0.17 (+0.94%) | 4,921 |
| 21 Oct 2005 | USD | 18.09 | 18.32 | 18 | 18.1 | 36.2 | +0.08 (+0.44%) | 38,241 |
| 20 Oct 2005 | USD | 17.75 | 18.39 | 17.75 | 18.02 | 36.04 | +0.12 (+0.67%) | 20,786 |
| 19 Oct 2005 | USD | 17.87 | 17.9 | 17.8 | 17.9 | 35.8 | +0.1 (+0.56%) | 16,277 |
| 18 Oct 2005 | USD | 17.81 | 17.85 | 17.7 | 17.8 | 35.6 | +0.11 (+0.62%) | 7,942 |
| 17 Oct 2005 | USD | 17.42 | 17.76 | 17.42 | 17.69 | 35.38 | +0.31 (+1.78%) | 19,729 |
| 14 Oct 2005 | USD | 16.91 | 17.4 | 16.91 | 17.38 | 34.76 | +0.47 (+2.78%) | 12,905 |
| 13 Oct 2005 | USD | 17.07 | 17.07 | 16.55 | 16.91 | 33.82 | -0.34 (-1.97%) | 29,988 |
| 12 Oct 2005 | USD | 17.29 | 17.65 | 17 | 17.25 | 34.5 | +0.08 (+0.47%) | 21,206 |
| 11 Oct 2005 | USD | 17.95 | 17.95 | 16.8 | 17.17 | 34.34 | -0.88 (-4.88%) | 146,092 |
| 10 Oct 2005 | USD | 18.15 | 18.25 | 18 | 18.05 | 36.1 | -0.37 (-2.01%) | 170,489 |
| 7 Oct 2005 | USD | 17.34 | 18.42 | 17.34 | 18.42 | 36.84 | +0.91 (+5.20%) | 8,585 |
| 6 Oct 2005 | USD | 17.68 | 17.75 | 17.2 | 17.51 | 35.02 | -0.22 (-1.24%) | 7,286 |
| 5 Oct 2005 | USD | 18 | 18.28 | 17.43 | 17.73 | 35.46 | -0.53 (-2.90%) | 11,472 |
| 4 Oct 2005 | USD | 18.3 | 18.58 | 18.15 | 18.26 | 36.52 | -0.42 (-2.25%) | 14,043 |
| 3 Oct 2005 | USD | 18.21 | 18.73 | 18.21 | 18.68 | 37.36 | +0.39 (+2.13%) | 23,096 |
| 30 Sep 2005 | USD | 18.36 | 18.54 | 18.22 | 18.29 | 36.58 | -0.01 (-0.05%) | 17,443 |
| 29 Sep 2005 | USD | 18.55 | 18.55 | 18.172 | 18.3 | 36.6 | -0.3 (-1.61%) | 21,077 |
| 28 Sep 2005 | USD | 18.13 | 18.77 | 18.13 | 18.6 | 37.2 | +0.46 (+2.54%) | 11,015 |
| 27 Sep 2005 | USD | 17.7 | 18.15 | 17.69 | 18.14 | 36.28 | +0.33 (+1.85%) | 19,222 |
| 26 Sep 2005 | USD | 18.11 | 18.29 | 17.15 | 17.81 | 35.62 | -0.29 (-1.60%) | 48,929 |
| 23 Sep 2005 | USD | 18.03 | 18.11 | 17.42 | 18.1 | 36.2 | +0.38 (+2.14%) | 24,072 |
| 22 Sep 2005 | USD | 17.76 | 18.02 | 16.9 | 17.72 | 35.44 | -0.13 (-0.73%) | 42,032 |
| 21 Sep 2005 | USD | 17.8 | 18.12 | 17.46 | 17.85 | 35.7 | -0.21 (-1.16%) | 17,617 |
| 20 Sep 2005 | USD | 18.22 | 18.61 | 17.82 | 18.06 | 36.12 | +0.16 (+0.89%) | 22,459 |
| 19 Sep 2005 | USD | 17.61 | 17.929 | 17.52 | 17.9 | 35.8 | +0.1 (+0.56%) | 7,797 |
| 16 Sep 2005 | USD | 17.7 | 17.91 | 17.64 | 17.8 | 35.6 | -0.21 (-1.17%) | 24,346 |
