| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | USD | 16.52 | 18.28 | 16.45 | 17.62 | 1.0572 | +2.33 (+15.24%) | 583,955 |
| 26 Oct 2005 | USD | 16.14 | 16.15 | 14.85 | 15.29 | 0.9174 | -0.94 (-5.79%) | 406,341 |
| 25 Oct 2005 | USD | 16.98 | 17.1 | 16.15 | 16.23 | 0.9738 | -0.86 (-5.03%) | 170,373 |
| 24 Oct 2005 | USD | 16.51 | 17.09 | 16.27 | 17.09 | 1.0254 | +0.72 (+4.40%) | 111,054 |
| 21 Oct 2005 | USD | 15.79 | 16.45 | 15.79 | 16.37 | 0.9822 | +0.62 (+3.94%) | 129,244 |
| 20 Oct 2005 | USD | 16.07 | 16.72 | 15.62 | 15.75 | 0.945 | -0.32 (-1.99%) | 118,119 |
| 19 Oct 2005 | USD | 15.33 | 16.08 | 15.05 | 16.07 | 0.9642 | +0.57 (+3.68%) | 176,782 |
| 18 Oct 2005 | USD | 16.27 | 16.27 | 15.25 | 15.5 | 0.93 | -0.79 (-4.85%) | 142,966 |
| 17 Oct 2005 | USD | 16.46 | 16.53 | 16.08 | 16.29 | 0.9774 | -0.08 (-0.49%) | 64,630 |
| 14 Oct 2005 | USD | 16.12 | 16.54 | 16.05 | 16.37 | 0.9822 | +0.42 (+2.63%) | 80,923 |
| 13 Oct 2005 | USD | 15.84 | 16.27 | 15.67 | 15.95 | 0.957 | +0.04 (+0.25%) | 133,193 |
| 12 Oct 2005 | USD | 16.15 | 16.29 | 15.69 | 15.91 | 0.9546 | -0.34 (-2.09%) | 127,411 |
| 11 Oct 2005 | USD | 16.44 | 16.65 | 16.19 | 16.25 | 0.975 | -0.2 (-1.22%) | 105,310 |
| 10 Oct 2005 | USD | 16.75 | 16.92 | 16.27 | 16.45 | 0.987 | -0.35 (-2.08%) | 74,106 |
| 7 Oct 2005 | USD | 16.82 | 16.95 | 16.58 | 16.8 | 1.008 | +0.16 (+0.96%) | 108,106 |
| 6 Oct 2005 | USD | 17.01 | 17.06 | 16.48 | 16.64 | 0.9984 | -0.4 (-2.35%) | 200,593 |
| 5 Oct 2005 | USD | 17.02 | 17.25 | 16.48 | 17.04 | 1.0224 | +0.04 (+0.24%) | 191,227 |
| 4 Oct 2005 | USD | 17.6 | 17.7 | 16.87 | 17 | 1.02 | -0.7 (-3.95%) | 195,615 |
| 3 Oct 2005 | USD | 18.01 | 18.15 | 17.54 | 17.7 | 1.062 | -0.28 (-1.56%) | 172,846 |
| 30 Sep 2005 | USD | 18.41 | 18.6 | 17.93 | 17.98 | 1.0788 | -0.52 (-2.81%) | 166,345 |
| 29 Sep 2005 | USD | 18.77 | 18.77 | 18.33 | 18.5 | 1.11 | -0.22 (-1.18%) | 147,521 |
| 28 Sep 2005 | USD | 18.85 | 18.9 | 18.5 | 18.72 | 1.1232 | -0.16 (-0.85%) | 106,180 |
| 27 Sep 2005 | USD | 19.01 | 19.69 | 18.87 | 18.88 | 1.1328 | -0.01 (-0.05%) | 136,586 |
| 26 Sep 2005 | USD | 19.46 | 19.48 | 18.69 | 18.89 | 1.1334 | -0.24 (-1.25%) | 59,985 |
| 23 Sep 2005 | USD | 19.24 | 19.3 | 18.62 | 19.13 | 1.1478 | +0.37 (+1.97%) | 63,541 |
| 22 Sep 2005 | USD | 18.6 | 18.95 | 18.24 | 18.76 | 1.1256 | +0.18 (+0.97%) | 86,199 |
| 21 Sep 2005 | USD | 19.35 | 19.48 | 18.45 | 18.58 | 1.1148 | -0.95 (-4.86%) | 130,332 |
| 20 Sep 2005 | USD | 19.33 | 19.74 | 19.32 | 19.53 | 1.1718 | +0.14 (+0.72%) | 83,257 |
| 19 Sep 2005 | USD | 19.6 | 19.99 | 19.21 | 19.39 | 1.1634 | -0.28 (-1.42%) | 91,046 |
| 16 Sep 2005 | USD | 18.76 | 19.98 | 18.65 | 19.67 | 1.1802 | +1 (+5.36%) | 215,406 |
