| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | USD | 11.6 | 12.23 | 11.25 | 12.15 | 60.75 | +0.54 (+4.65%) | 224,453 |
| 18 Oct 2005 | USD | 11.86 | 12 | 11.46 | 11.61 | 58.05 | -0.34 (-2.85%) | 149,421 |
| 17 Oct 2005 | USD | 12.51 | 12.6 | 11.75 | 11.95 | 59.75 | -0.5 (-4.02%) | 200,093 |
| 14 Oct 2005 | USD | 11.88 | 12.55 | 11.55 | 12.45 | 62.25 | +0.6 (+5.06%) | 168,463 |
| 13 Oct 2005 | USD | 11.75 | 11.91 | 11.12 | 11.85 | 59.25 | +0.75 (+6.76%) | 247,386 |
| 12 Oct 2005 | USD | 11.47 | 11.6 | 10.8 | 11.1 | 55.5 | -0.51 (-4.39%) | 273,713 |
| 11 Oct 2005 | USD | 11.9 | 12.17 | 11.35 | 11.61 | 58.05 | -0.35 (-2.93%) | 292,272 |
| 10 Oct 2005 | USD | 11.99 | 12.31 | 11.76 | 11.96 | 59.8 | -0.03 (-0.25%) | 116,261 |
| 7 Oct 2005 | USD | 11.75 | 12.23 | 11.47 | 11.99 | 59.95 | +0.18 (+1.52%) | 191,537 |
| 6 Oct 2005 | USD | 12.42 | 12.63 | 11.56 | 11.81 | 59.05 | -0.54 (-4.37%) | 215,373 |
| 5 Oct 2005 | USD | 13.3 | 13.3 | 12.23 | 12.35 | 61.75 | -0.78 (-5.94%) | 113,655 |
| 4 Oct 2005 | USD | 13.84 | 13.85 | 13.1 | 13.13 | 65.65 | -0.29 (-2.16%) | 120,283 |
| 3 Oct 2005 | USD | 13.8 | 13.8 | 13.25 | 13.42 | 67.1 | -0.27 (-1.97%) | 306,720 |
| 30 Sep 2005 | USD | 13.08 | 13.94 | 12.81 | 13.69 | 68.45 | +0.74 (+5.71%) | 825,754 |
| 29 Sep 2005 | USD | 12.51 | 12.95 | 12.31 | 12.95 | 64.75 | +0.55 (+4.44%) | 127,570 |
| 28 Sep 2005 | USD | 12.4 | 12.5 | 12.281 | 12.4 | 62 | -0.06 (-0.48%) | 83,129 |
| 27 Sep 2005 | USD | 12.13 | 12.61 | 11.8 | 12.46 | 62.3 | +0.5 (+4.18%) | 242,134 |
| 26 Sep 2005 | USD | 11.42 | 12.1 | 11.26 | 11.96 | 59.8 | +0.68 (+6.03%) | 102,554 |
| 23 Sep 2005 | USD | 11.5 | 11.61 | 11.2 | 11.28 | 56.4 | -0.29 (-2.51%) | 177,468 |
| 22 Sep 2005 | USD | 11.85 | 11.85 | 11.41 | 11.57 | 57.85 | -0.32 (-2.69%) | 141,098 |
| 21 Sep 2005 | USD | 12.41 | 12.41 | 11.87 | 11.89 | 59.45 | -0.61 (-4.88%) | 115,937 |
| 20 Sep 2005 | USD | 12.6 | 13.14 | 12.46 | 12.5 | 62.5 | -0.26 (-2.04%) | 157,081 |
| 19 Sep 2005 | USD | 13.44 | 13.44 | 12.64 | 12.76 | 63.8 | -0.49 (-3.70%) | 182,737 |
| 16 Sep 2005 | USD | 13.32 | 14 | 12.57 | 13.25 | 66.25 | +0.68 (+5.41%) | 462,622 |
| 15 Sep 2005 | USD | 12.77 | 12.85 | 12.5 | 12.57 | 62.85 | -0.26 (-2.03%) | 133,217 |
| 14 Sep 2005 | USD | 13.56 | 13.76 | 12.71 | 12.83 | 64.15 | -0.81 (-5.94%) | 165,303 |
| 13 Sep 2005 | USD | 13.8 | 13.81 | 13.24 | 13.64 | 68.2 | -0.26 (-1.87%) | 115,588 |
| 12 Sep 2005 | USD | 13.8 | 14.12 | 13.76 | 13.9 | 69.5 | +0.12 (+0.87%) | 259,224 |
| 9 Sep 2005 | USD | 14.15 | 14.38 | 13.44 | 13.78 | 68.9 | -0.43 (-3.03%) | 607,137 |
| 8 Sep 2005 | USD | 13.95 | 14.48 | 13.1 | 14.21 | 71.05 | +0.3 (+2.16%) | 503,240 |
