| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 19.53 | 20 | 19.4 | 19.57 | 1.957 | +0.02 (+0.10%) | 366,300 |
| 25 Oct 2005 | USD | 19.63 | 20.1 | 19.28 | 19.55 | 1.955 | -0.18 (-0.91%) | 673,400 |
| 24 Oct 2005 | USD | 19.09 | 19.9 | 18.9 | 19.73 | 1.973 | +0.83 (+4.39%) | 871,900 |
| 21 Oct 2005 | USD | 18.84 | 19.02 | 18.75 | 18.9 | 1.89 | +0.16 (+0.85%) | 759,200 |
| 20 Oct 2005 | USD | 18.54 | 19.06 | 18.54 | 18.74 | 1.874 | +0.21 (+1.13%) | 693,400 |
| 19 Oct 2005 | USD | 19.07 | 19.07 | 18.3 | 18.53 | 1.853 | -0.54 (-2.83%) | 872,700 |
| 18 Oct 2005 | USD | 19.17 | 19.38 | 19.05 | 19.07 | 1.907 | -0.09 (-0.47%) | 145,600 |
| 17 Oct 2005 | USD | 19.11 | 19.37 | 19.04 | 19.16 | 1.916 | +0.05 (+0.26%) | 293,700 |
| 14 Oct 2005 | USD | 18.92 | 19.18 | 18.92 | 19.11 | 1.911 | +0.3 (+1.59%) | 451,700 |
| 13 Oct 2005 | USD | 18.89 | 18.95 | 18.54 | 18.81 | 1.881 | -0.1 (-0.53%) | 389,300 |
| 12 Oct 2005 | USD | 18.97 | 19.04 | 18.47 | 18.91 | 1.891 | -0.01 (-0.05%) | 429,800 |
| 11 Oct 2005 | USD | 19.27 | 19.27 | 18.84 | 18.92 | 1.892 | -0.36 (-1.87%) | 622,700 |
| 10 Oct 2005 | USD | 19.6 | 19.75 | 19.09 | 19.28 | 1.928 | -0.17 (-0.87%) | 312,000 |
| 7 Oct 2005 | USD | 19 | 19.55 | 19 | 19.45 | 1.945 | +0.7 (+3.73%) | 1,183,500 |
| 6 Oct 2005 | USD | 18.92 | 18.94 | 18.52 | 18.75 | 1.875 | -0.16 (-0.85%) | 469,500 |
| 5 Oct 2005 | USD | 19.27 | 19.47 | 18.81 | 18.91 | 1.891 | -0.38 (-1.97%) | 330,900 |
| 4 Oct 2005 | USD | 19.16 | 19.57 | 19.1 | 19.29 | 1.929 | +0.13 (+0.68%) | 433,000 |
| 3 Oct 2005 | USD | 19.56 | 19.75 | 19.1 | 19.16 | 1.916 | -0.39 (-1.99%) | 963,800 |
| 30 Sep 2005 | USD | 19.06 | 19.95 | 18.97 | 19.55 | 1.955 | +0.44 (+2.30%) | 1,476,000 |
| 29 Sep 2005 | USD | 17.81 | 19.17 | 17.75 | 19.11 | 1.911 | +1.26 (+7.06%) | 1,996,500 |
| 28 Sep 2005 | USD | 17.54 | 17.94 | 17.4 | 17.85 | 1.785 | +0.3 (+1.71%) | 654,000 |
| 27 Sep 2005 | USD | 18.1 | 18.1 | 17.34 | 17.55 | 1.755 | -0.35 (-1.96%) | 844,200 |
| 26 Sep 2005 | USD | 18 | 18.19 | 17.75 | 17.9 | 1.79 | +0.44 (+2.52%) | 1,066,800 |
| 23 Sep 2005 | USD | 16.78 | 17.7 | 16.75 | 17.46 | 1.746 | +0.72 (+4.30%) | 1,083,200 |
| 22 Sep 2005 | USD | 17.1 | 17.15 | 16.5 | 16.74 | 1.674 | -0.26 (-1.53%) | 1,111,700 |
| 21 Sep 2005 | USD | 17.28 | 17.55 | 17 | 17 | 1.7 | -0.4 (-2.30%) | 328,800 |
| 20 Sep 2005 | USD | 17.65 | 17.93 | 17.4 | 17.4 | 1.74 | -0.08 (-0.46%) | 732,900 |
| 19 Sep 2005 | USD | 17.9 | 17.9 | 17.36 | 17.48 | 1.748 | -0.25 (-1.41%) | 405,000 |
| 16 Sep 2005 | USD | 17.9 | 17.92 | 17.65 | 17.73 | 1.773 | -0.15 (-0.84%) | 300,700 |
| 15 Sep 2005 | USD | 18.26 | 18.35 | 17.69 | 17.88 | 1.788 | -0.38 (-2.08%) | 705,900 |
