| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | USD | 9.5 | 9.75 | 9.5 | 9.75 | 9.75 | +0.25 (+2.63%) | 730,528 |
| 26 Oct 2005 | USD | 9.75 | 9.75 | 9.5 | 9.5 | 9.5 | -0.25 (-2.56%) | 1,089,903 |
| 25 Oct 2005 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | +0.15 (+1.56%) | 150,518 |
| 24 Oct 2005 | USD | 9.75 | 9.75 | 9.6 | 9.6 | 9.6 | -0.4 (-4%) | 230,750 |
| 21 Oct 2005 | USD | 10.25 | 10.25 | 9.75 | 10 | 10 | -0.256 (-2.49%) | 751,755 |
| 20 Oct 2005 | USD | 10.75 | 10.75 | 10.25 | 10.2556 | 10.2556 | -0.304 (-2.88%) | 2,192,135 |
| 19 Oct 2005 | USD | 10.75 | 10.75 | 10.56 | 10.56 | 10.56 | -0.065 (-0.61%) | 11,007,984 |
| 18 Oct 2005 | USD | 10.75 | 10.75 | 10.625 | 10.625 | 10.625 | +0.065 (+0.62%) | 3,117,212 |
| 17 Oct 2005 | USD | 10.75 | 10.75 | 10.56 | 10.56 | 10.56 | 0.0 (0.0%) | 29,695 |
| 14 Oct 2005 | USD | 10.75 | 10.75 | 10.56 | 10.56 | 10.56 | -0.19 (-1.77%) | 69,264 |
| 13 Oct 2005 | USD | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | +0.25 (+2.38%) | 1,160,000 |
| 12 Oct 2005 | USD | 10.75 | 10.75 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 175,049 |
| 11 Oct 2005 | USD | 10.75 | 10.75 | 10.5 | 10.5 | 10.5 | -0.25 (-2.33%) | 654,816 |
| 10 Oct 2005 | USD | 11 | 11 | 10.75 | 10.75 | 10.75 | 0.0 (0.0%) | 147,288 |
| 7 Oct 2005 | USD | 11 | 11 | 10.75 | 10.75 | 10.75 | -0.03 (-0.28%) | 81,355 |
| 6 Oct 2005 | USD | 11 | 11 | 10.78 | 10.78 | 10.78 | 0.0 (0.0%) | 2,213,354 |
| 5 Oct 2005 | USD | 11 | 11 | 10.78 | 10.78 | 10.78 | 0.0 (0.0%) | 420,129 |
| 4 Oct 2005 | USD | 11 | 11 | 10.78 | 10.78 | 10.78 | 0.0 (0.0%) | 16,592 |
| 3 Oct 2005 | USD | 11 | 11 | 10.78 | 10.78 | 10.78 | -0.033 (-0.31%) | 102,241 |
| 30 Sep 2005 | USD | 11 | 11 | 10.813 | 10.813 | 10.813 | -0.067 (-0.62%) | 193,067 |
| 29 Sep 2005 | USD | 11 | 11 | 10.88 | 10.88 | 10.88 | +0.005 (+0.05%) | 66,428 |
| 28 Sep 2005 | USD | 11 | 11 | 10.875 | 10.875 | 10.875 | -0.125 (-1.14%) | 6,046,692 |
| 27 Sep 2005 | USD | 11 | 11 | 11 | 11 | 11 | +0.099 (+0.91%) | 99,144 |
| 26 Sep 2005 | USD | 11 | 11 | 10.901 | 10.901 | 10.901 | 0.0 (0.0%) | 21,618 |
| 23 Sep 2005 | USD | 11 | 11 | 10.901 | 10.901 | 10.901 | +0.151 (+1.40%) | 54,165 |
| 22 Sep 2005 | USD | 11 | 11 | 10.75 | 10.75 | 10.75 | -0.25 (-2.27%) | 74,602 |
| 21 Sep 2005 | USD | 11 | 11 | 11 | 11 | 11 | +0.125 (+1.15%) | 150,250 |
| 20 Sep 2005 | USD | 11 | 11 | 10.875 | 10.875 | 10.875 | -0.125 (-1.14%) | 321,654 |
| 19 Sep 2005 | USD | 11 | 11 | 11 | 11 | 11 | +0.5 (+4.76%) | 2,628,681 |
| 16 Sep 2005 | USD | 10.75 | 10.75 | 10.5 | 10.5 | 10.5 | -0.5 (-4.55%) | 34,545 |
