| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | USD | 11.42 | 11.54 | 11.17 | 11.17 | 8.0919 | -0.31 (-2.70%) | 21,511 |
| 26 Oct 2005 | USD | 11.41 | 11.7 | 11.35 | 11.48 | 8.3164 | -0.03 (-0.26%) | 73,956 |
| 25 Oct 2005 | USD | 11.44 | 11.75 | 11.34 | 11.51 | 8.3382 | -0.04 (-0.35%) | 68,671 |
| 24 Oct 2005 | USD | 11.5 | 11.58 | 11.27 | 11.55 | 8.3671 | +0.07 (+0.61%) | 48,281 |
| 21 Oct 2005 | USD | 11.24 | 11.49 | 11.1 | 11.48 | 8.3164 | +0.16 (+1.41%) | 18,880 |
| 20 Oct 2005 | USD | 11.45 | 11.56 | 11.05 | 11.32 | 8.2005 | -0.23 (-1.99%) | 18,194 |
| 19 Oct 2005 | USD | 11.25 | 11.58 | 11.13 | 11.55 | 8.3671 | +0.24 (+2.12%) | 59,349 |
| 18 Oct 2005 | USD | 11.68 | 11.68 | 11.25 | 11.31 | 8.1933 | -0.18 (-1.57%) | 17,330 |
| 17 Oct 2005 | USD | 11.47 | 11.74 | 11.3 | 11.49 | 8.3237 | +0.13 (+1.14%) | 65,795 |
| 14 Oct 2005 | USD | 11.5 | 11.5 | 11.01 | 11.36 | 8.2295 | +0.01 (+0.09%) | 48,133 |
| 13 Oct 2005 | USD | 11 | 11.5 | 10.84 | 11.35 | 8.2223 | +0.38 (+3.46%) | 58,630 |
| 12 Oct 2005 | USD | 11.17 | 11.5 | 10.7 | 10.97 | 7.947 | -0.2 (-1.79%) | 140,723 |
| 11 Oct 2005 | USD | 11.6 | 11.6 | 11.17 | 11.17 | 8.0919 | -0.43 (-3.71%) | 78,187 |
| 10 Oct 2005 | USD | 11.7 | 11.8 | 11.54 | 11.6 | 8.4034 | -0.02 (-0.17%) | 16,236 |
| 7 Oct 2005 | USD | 11.87 | 11.95 | 11.51 | 11.62 | 8.4178 | -0.29 (-2.43%) | 54,511 |
| 6 Oct 2005 | USD | 12.08 | 12.25 | 11.75 | 11.91 | 8.6279 | -0.16 (-1.33%) | 78,869 |
| 5 Oct 2005 | USD | 12.21 | 12.35 | 11.99 | 12.07 | 8.7438 | -0.3 (-2.43%) | 76,978 |
| 4 Oct 2005 | USD | 12.5 | 12.53 | 12.37 | 12.37 | 8.9612 | -0.11 (-0.88%) | 80,995 |
| 3 Oct 2005 | USD | 12.41 | 12.5 | 12.3 | 12.48 | 9.0409 | -0.02 (-0.16%) | 61,760 |
| 30 Sep 2005 | USD | 12.45 | 12.5 | 12.25 | 12.5 | 9.0553 | +0.11 (+0.89%) | 43,024 |
| 29 Sep 2005 | USD | 12.21 | 12.4 | 12.1 | 12.39 | 8.9757 | +0.11 (+0.90%) | 73,502 |
| 28 Sep 2005 | USD | 12.5 | 12.52 | 12.06 | 12.28 | 8.896 | -0.17 (-1.37%) | 75,672 |
| 27 Sep 2005 | USD | 12.5 | 12.5 | 12.2 | 12.45 | 9.0191 | -0.05 (-0.40%) | 60,020 |
| 26 Sep 2005 | USD | 12.41 | 12.5 | 12.37 | 12.5 | 9.0553 | +0.2 (+1.63%) | 85,224 |
| 23 Sep 2005 | USD | 12.07 | 12.31 | 12.02 | 12.3 | 8.9105 | +0.12 (+0.99%) | 20,894 |
| 22 Sep 2005 | USD | 12.25 | 12.31 | 11.98 | 12.18 | 8.8235 | -0.11 (-0.90%) | 62,445 |
| 21 Sep 2005 | USD | 12.38 | 12.41 | 12.26 | 12.29 | 8.9032 | -0.15 (-1.21%) | 53,936 |
| 20 Sep 2005 | USD | 12.75 | 12.75 | 12.44 | 12.44 | 9.0119 | -0.25 (-1.97%) | 90,476 |
| 19 Sep 2005 | USD | 12.7 | 12.74 | 12.6 | 12.69 | 9.193 | +0.01 (+0.08%) | 86,575 |
| 16 Sep 2005 | USD | 12.6 | 12.68 | 12.46 | 12.68 | 9.1857 | +0.2 (+1.60%) | 200,600 |
