| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | USD | 16.3801 | 16.6001 | 16.3801 | 16.6001 | 3.4813 | +0.25 (+1.53%) | 156,403 |
| 14 Oct 2005 | USD | 16.25 | 16.3501 | 16.1701 | 16.3501 | 3.4289 | +0.1 (+0.62%) | 35,286 |
| 13 Oct 2005 | USD | 16.4001 | 16.4001 | 16.1804 | 16.25 | 3.4079 | -0.17 (-1.04%) | 25,272 |
| 12 Oct 2005 | USD | 16.75 | 16.75 | 16.3204 | 16.42 | 3.4435 | -0.36 (-2.15%) | 31,471 |
| 11 Oct 2005 | USD | 16.9001 | 16.9001 | 16.7801 | 16.7801 | 3.519 | -0.17 (-1.00%) | 19,550 |
| 10 Oct 2005 | USD | 17.0201 | 17.0201 | 16.9001 | 16.9499 | 3.5547 | -0.04 (-0.24%) | 18,120 |
| 7 Oct 2005 | USD | 16.8 | 16.99 | 16.8 | 16.99 | 3.5631 | +0.19 (+1.13%) | 290,394 |
| 6 Oct 2005 | USD | 16.75 | 16.9999 | 16.7301 | 16.8 | 3.5232 | 0.0 (0.0%) | 116,348 |
| 5 Oct 2005 | USD | 17.8005 | 17.8101 | 16.8 | 16.8 | 3.5232 | -1.04 (-5.83%) | 187,397 |
| 4 Oct 2005 | USD | 17.9798 | 18.1001 | 17.84 | 17.84 | 3.7413 | -0.04 (-0.22%) | 73,433 |
| 3 Oct 2005 | USD | 17.84 | 17.9404 | 17.8299 | 17.8799 | 3.7497 | +0.079 (+0.45%) | 56,744 |
| 30 Sep 2005 | USD | 17.4404 | 17.8005 | 17.4404 | 17.8005 | 3.733 | +0.401 (+2.30%) | 136,852 |
| 29 Sep 2005 | USD | 17.3501 | 17.4804 | 17.3 | 17.4 | 3.649 | +0.09 (+0.52%) | 80,585 |
| 28 Sep 2005 | USD | 17.6204 | 17.6204 | 17.3 | 17.3099 | 3.6301 | -0.32 (-1.82%) | 30,041 |
| 27 Sep 2005 | USD | 17.3099 | 17.65 | 17.2301 | 17.6301 | 3.6973 | +0.36 (+2.08%) | 138,760 |
| 26 Sep 2005 | USD | 17.3501 | 17.5999 | 17.2604 | 17.2701 | 3.6218 | -0.08 (-0.46%) | 257,492 |
| 23 Sep 2005 | USD | 17.72 | 17.7799 | 17.34 | 17.3501 | 3.6386 | -0.42 (-2.36%) | 238,419 |
| 22 Sep 2005 | USD | 17.55 | 17.8005 | 17.3099 | 17.7701 | 3.7267 | +0.12 (+0.68%) | 90,599 |
| 21 Sep 2005 | USD | 18.2001 | 18.2001 | 17.59 | 17.65 | 3.7015 | -0.6 (-3.29%) | 186,443 |
| 20 Sep 2005 | USD | 19 | 19 | 18.2001 | 18.2499 | 3.8273 | -0.77 (-4.05%) | 65,804 |
| 19 Sep 2005 | USD | 19.44 | 19.44 | 19.0104 | 19.0201 | 3.9888 | -0.47 (-2.41%) | 51,022 |
| 16 Sep 2005 | USD | 19.1005 | 19.5204 | 19.1005 | 19.49 | 4.0873 | +0.41 (+2.15%) | 62,466 |
| 15 Sep 2005 | USD | 19.1005 | 19.1799 | 19.0799 | 19.0799 | 4.0013 | +0.08 (+0.42%) | 30,518 |
| 14 Sep 2005 | USD | 19.4001 | 19.42 | 19 | 19 | 3.9846 | -0.45 (-2.31%) | 87,261 |
| 13 Sep 2005 | USD | 19.5301 | 19.5801 | 19.4501 | 19.4501 | 4.079 | -0.08 (-0.41%) | 78,201 |
| 12 Sep 2005 | USD | 19.1299 | 19.69 | 19.1299 | 19.5301 | 4.0958 | +0.4 (+2.09%) | 165,462 |
| 9 Sep 2005 | USD | 18.5701 | 19.1601 | 18.5701 | 19.1299 | 4.0118 | +0.54 (+2.90%) | 76,294 |
| 8 Sep 2005 | USD | 18.75 | 18.75 | 18.55 | 18.59 | 3.8986 | -0.19 (-1.01%) | 14,305 |
| 7 Sep 2005 | USD | 18.4201 | 18.7804 | 18.4005 | 18.7804 | 3.9385 | +0.31 (+1.68%) | 22,411 |
| 6 Sep 2005 | USD | 18.3801 | 18.5201 | 18.3801 | 18.4704 | 3.8735 | 0.0 (0.0%) | 15,736 |
