| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2005 | USD | 12.61 | 13.07 | 12.6 | 12.7 | 127 | +0.13 (+1.03%) | 1,230,076 |
| 28 Oct 2005 | USD | 12.65 | 12.94 | 12.37 | 12.57 | 125.7 | -0.06 (-0.48%) | 1,243,694 |
| 27 Oct 2005 | USD | 13.1 | 13.4 | 12.33 | 12.63 | 126.3 | +0.39 (+3.19%) | 5,287,767 |
| 26 Oct 2005 | USD | 11.96 | 12.5 | 11.861 | 12.24 | 122.4 | +0.27 (+2.26%) | 1,372,231 |
| 25 Oct 2005 | USD | 12.16 | 12.35 | 11.62 | 11.97 | 119.7 | -0.16 (-1.32%) | 1,295,883 |
| 24 Oct 2005 | USD | 12.62 | 12.71 | 12.02 | 12.13 | 121.3 | -0.43 (-3.42%) | 1,871,925 |
| 21 Oct 2005 | USD | 13.16 | 13.16 | 11.94 | 12.56 | 125.6 | -0.6 (-4.56%) | 3,246,666 |
| 20 Oct 2005 | USD | 13.73 | 13.99 | 13.08 | 13.16 | 131.6 | -0.5 (-3.66%) | 929,261 |
| 19 Oct 2005 | USD | 13.55 | 13.69 | 13.27 | 13.66 | 136.6 | +0.13 (+0.96%) | 716,638 |
| 18 Oct 2005 | USD | 13.81 | 13.9 | 13.5 | 13.53 | 135.3 | -0.19 (-1.38%) | 501,548 |
| 17 Oct 2005 | USD | 14 | 14.3 | 13.61 | 13.72 | 137.2 | -0.2 (-1.44%) | 651,917 |
| 14 Oct 2005 | USD | 13.91 | 14.1 | 13.65 | 13.92 | 139.2 | +0.07 (+0.51%) | 853,857 |
| 13 Oct 2005 | USD | 13.47 | 13.87 | 13.25 | 13.85 | 138.5 | +0.35 (+2.59%) | 599,559 |
| 12 Oct 2005 | USD | 13.59 | 14 | 13.41 | 13.5 | 135 | -0.16 (-1.17%) | 743,403 |
| 11 Oct 2005 | USD | 14.1 | 14.2 | 13.54 | 13.66 | 136.6 | -0.13 (-0.94%) | 1,018,250 |
| 10 Oct 2005 | USD | 13.87 | 14.25 | 13.74 | 13.79 | 137.9 | +0.15 (+1.10%) | 695,227 |
| 7 Oct 2005 | USD | 13.92 | 14.18 | 13.49 | 13.64 | 136.4 | -0.23 (-1.66%) | 1,244,702 |
| 6 Oct 2005 | USD | 14.2 | 14.21 | 13.65 | 13.87 | 138.7 | -0.41 (-2.87%) | 861,318 |
| 5 Oct 2005 | USD | 14.02 | 14.45 | 13.62 | 14.28 | 142.8 | +0.185 (+1.31%) | 1,033,318 |
| 4 Oct 2005 | USD | 14.4 | 14.46 | 14.04 | 14.095 | 140.95 | -0.385 (-2.66%) | 842,510 |
| 3 Oct 2005 | USD | 14.36 | 14.74 | 14.36 | 14.48 | 144.8 | +0.01 (+0.07%) | 957,861 |
| 30 Sep 2005 | USD | 15.2 | 15.22 | 14.34 | 14.47 | 144.7 | -0.75 (-4.93%) | 2,015,837 |
| 29 Sep 2005 | USD | 15.78 | 15.88 | 15.12 | 15.22 | 152.2 | -0.32 (-2.06%) | 1,375,687 |
| 28 Sep 2005 | USD | 15.11 | 15.65 | 15.11 | 15.54 | 155.4 | +0.42 (+2.78%) | 1,303,484 |
| 27 Sep 2005 | USD | 15.25 | 15.38 | 15.02 | 15.12 | 151.2 | -0.07 (-0.46%) | 1,150,675 |
| 26 Sep 2005 | USD | 15.05 | 15.2 | 14.87 | 15.19 | 151.9 | +0.29 (+1.95%) | 1,056,947 |
| 23 Sep 2005 | USD | 14.3 | 15.35 | 14.21 | 14.9 | 149 | +0.8 (+5.67%) | 4,545,618 |
| 22 Sep 2005 | USD | 13.26 | 14.11 | 13.2 | 14.1 | 141 | +0.8 (+6.02%) | 2,351,546 |
| 21 Sep 2005 | USD | 12.87 | 13.85 | 12.87 | 13.3 | 133 | +0.64 (+5.06%) | 3,727,603 |
| 20 Sep 2005 | USD | 12.4 | 12.84 | 12.17 | 12.66 | 126.6 | +0.28 (+2.26%) | 1,286,216 |
