| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | USD | 15.3172 | 15.55 | 15.3172 | 15.3172 | 382.93 | -0.274 (-1.76%) | 20,816 |
| 13 Oct 2005 | USD | 15.5909 | 15.5909 | 15.5909 | 15.5909 | 389.7725 | -0.009 (-0.06%) | 446 |
| 12 Oct 2005 | USD | 15.6 | 15.6 | 15.6 | 15.6 | 390 | -0.079 (-0.50%) | 332 |
| 11 Oct 2005 | USD | 15.6787 | 15.6787 | 15.65 | 15.6787 | 391.9675 | +0.029 (+0.18%) | 2,006 |
| 10 Oct 2005 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 391.25 | -0.185 (-1.17%) | 1,892 |
| 7 Oct 2005 | USD | 15.8355 | 15.8355 | 15.65 | 15.8355 | 395.8875 | -0.197 (-1.23%) | 3,336 |
| 6 Oct 2005 | USD | 16.032 | 16.032 | 16.032 | 16.032 | 400.8 | -0.187 (-1.15%) | 379 |
| 5 Oct 2005 | USD | 16.2189 | 16.2189 | 16.2189 | 16.2189 | 405.4725 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | USD | 16.2189 | 16.2893 | 16.2189 | 16.2189 | 405.4725 | -0.138 (-0.84%) | 22,600 |
| 3 Oct 2005 | USD | 16.3564 | 16.374 | 16.2 | 16.3564 | 408.91 | +0.256 (+1.59%) | 29,009 |
| 30 Sep 2005 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 402.5 | 0.0 (0.0%) | 0 |
| 29 Sep 2005 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 402.5 | 0.0 (0.0%) | 0 |
| 28 Sep 2005 | USD | 16.1 | 16.1 | 15.9315 | 16.1 | 402.5 | +0.104 (+0.65%) | 1,567 |
| 27 Sep 2005 | USD | 15.9963 | 16.014 | 15.8 | 15.9963 | 399.9075 | -0.292 (-1.80%) | 17,634 |
| 26 Sep 2005 | USD | 16.2888 | 16.2888 | 16.05 | 16.2888 | 407.22 | -0.261 (-1.58%) | 881 |
| 23 Sep 2005 | USD | 16.55 | 16.55 | 16.55 | 16.55 | 413.75 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | USD | 16.55 | 16.55 | 16.55 | 16.55 | 413.75 | 0.0 (0.0%) | 0 |
| 21 Sep 2005 | USD | 16.55 | 16.55 | 16.4352 | 16.55 | 413.75 | -0.036 (-0.22%) | 13,755 |
| 20 Sep 2005 | USD | 16.5864 | 16.5864 | 16.5864 | 16.5864 | 414.66 | -0.079 (-0.48%) | 1,000 |
| 19 Sep 2005 | USD | 16.6657 | 16.95 | 16.6567 | 16.6657 | 416.6425 | -0.058 (-0.35%) | 21,251 |
| 16 Sep 2005 | USD | 16.7234 | 16.7234 | 16.66 | 16.7234 | 418.085 | -0.004 (-0.03%) | 58,955 |
| 15 Sep 2005 | USD | 16.7279 | 16.7552 | 16.7006 | 16.7279 | 418.1975 | -0.097 (-0.57%) | 12,583 |
| 14 Sep 2005 | USD | 16.8245 | 17.1 | 16.7907 | 16.8245 | 420.6125 | -0.088 (-0.52%) | 29,418 |
| 13 Sep 2005 | USD | 16.9127 | 16.9127 | 16.9 | 16.9127 | 422.8175 | -0.225 (-1.31%) | 1,131 |
| 12 Sep 2005 | USD | 17.1375 | 17.1375 | 17.1375 | 17.1375 | 428.4375 | 0.0 (0.0%) | 0 |
| 9 Sep 2005 | USD | 17.1375 | 17.4 | 17.1375 | 17.1375 | 428.4375 | +0.057 (+0.33%) | 1,687 |
| 8 Sep 2005 | USD | 17.0808 | 17.2 | 16.9541 | 17.0808 | 427.02 | -0.042 (-0.24%) | 32,628 |
| 7 Sep 2005 | USD | 17.1225 | 17.1225 | 16.85 | 17.1225 | 428.0625 | +0.231 (+1.37%) | 27,558 |
| 6 Sep 2005 | USD | 16.8917 | 16.8917 | 16.8641 | 16.8917 | 422.2925 | +0.592 (+3.63%) | 50,737 |
| 5 Sep 2005 | USD | 16.3 | 16.3 | 16.3 | 16.3 | 407.5 | 0.0 (0.0%) | 0 |
