| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | USD | 24.54 | 24.54 | 23.95 | 24.22 | 193.76 | -0.39 (-1.58%) | 47,875 |
| 26 Oct 2005 | USD | 24.25 | 24.93 | 24.12 | 24.61 | 196.88 | +0.28 (+1.15%) | 55,950 |
| 25 Oct 2005 | USD | 23.98 | 24.34 | 23.66 | 24.33 | 194.64 | +0.26 (+1.08%) | 61,338 |
| 24 Oct 2005 | USD | 23.52 | 24.08 | 23.51 | 24.07 | 192.56 | +0.55 (+2.34%) | 60,475 |
| 21 Oct 2005 | USD | 23.05 | 23.84 | 23.05 | 23.52 | 188.16 | +0.27 (+1.16%) | 75,488 |
| 20 Oct 2005 | USD | 22 | 23.75 | 22 | 23.25 | 186 | +1.94 (+9.10%) | 223,625 |
| 19 Oct 2005 | USD | 20.8 | 21.42 | 20.56 | 21.31 | 170.48 | +0.46 (+2.21%) | 47,288 |
| 18 Oct 2005 | USD | 21.1 | 21.47 | 20.8 | 20.85 | 166.8 | -0.24 (-1.14%) | 33,150 |
| 17 Oct 2005 | USD | 21.21 | 21.3 | 20.85 | 21.09 | 168.72 | -0.14 (-0.66%) | 42,400 |
| 14 Oct 2005 | USD | 20.9 | 21.39 | 20.7 | 21.23 | 169.84 | +0.43 (+2.07%) | 47,675 |
| 13 Oct 2005 | USD | 20.9 | 20.98 | 20.48 | 20.8 | 166.4 | -0.23 (-1.09%) | 35,413 |
| 12 Oct 2005 | USD | 21.13 | 21.35 | 20.93 | 21.03 | 168.24 | -0.14 (-0.66%) | 36,775 |
| 11 Oct 2005 | USD | 21.62 | 22.04 | 21.13 | 21.17 | 169.36 | -0.41 (-1.90%) | 40,463 |
| 10 Oct 2005 | USD | 21.31 | 22 | 21.15 | 21.58 | 172.64 | +0.28 (+1.31%) | 43,238 |
| 7 Oct 2005 | USD | 21.26 | 21.4 | 21.03 | 21.3 | 170.4 | +0.14 (+0.66%) | 15,713 |
| 6 Oct 2005 | USD | 20.63 | 21.3 | 20.58 | 21.16 | 169.28 | +0.58 (+2.82%) | 31,625 |
| 5 Oct 2005 | USD | 21.09 | 21.18 | 20.58 | 20.58 | 164.64 | -0.56 (-2.65%) | 31,963 |
| 4 Oct 2005 | USD | 21.44 | 21.75 | 21.09 | 21.14 | 169.12 | -0.3 (-1.40%) | 39,163 |
| 3 Oct 2005 | USD | 21.7 | 21.74 | 21.22 | 21.44 | 171.52 | -0.27 (-1.24%) | 24,863 |
| 30 Sep 2005 | USD | 21.47 | 21.71 | 21.39 | 21.71 | 173.68 | +0.1 (+0.46%) | 24,013 |
| 29 Sep 2005 | USD | 21 | 21.7 | 20.85 | 21.61 | 172.88 | +0.51 (+2.42%) | 30,850 |
| 28 Sep 2005 | USD | 21.12 | 21.51 | 20.85 | 21.1 | 168.8 | +0.14 (+0.67%) | 48,163 |
| 27 Sep 2005 | USD | 20.8 | 21.4 | 20.55 | 20.96 | 167.68 | +0.16 (+0.77%) | 40,438 |
| 26 Sep 2005 | USD | 20.44 | 20.99 | 20.44 | 20.8 | 166.4 | +0.46 (+2.26%) | 43,513 |
| 23 Sep 2005 | USD | 20.09 | 20.59 | 19.75 | 20.34 | 162.72 | +0.15 (+0.74%) | 40,888 |
| 22 Sep 2005 | USD | 20 | 20.55 | 19.69 | 20.19 | 161.52 | +0.1 (+0.50%) | 29,688 |
| 21 Sep 2005 | USD | 20.25 | 20.57 | 20.03 | 20.09 | 160.72 | -0.3 (-1.47%) | 26,763 |
| 20 Sep 2005 | USD | 21.61 | 21.61 | 20.26 | 20.39 | 163.12 | -0.27 (-1.31%) | 34,650 |
| 19 Sep 2005 | USD | 20.89 | 20.89 | 20.58 | 20.66 | 165.28 | -0.27 (-1.29%) | 24,550 |
| 16 Sep 2005 | USD | 20.35 | 21.01 | 20.21 | 20.93 | 167.44 | +0.66 (+3.26%) | 100,213 |
