| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 19.16 | 19.26 | 18.51 | 18.68 | 5,604 | -0.56 (-2.91%) | 87,881 |
| 25 Oct 2005 | USD | 18.9 | 19.49 | 18.9 | 19.24 | 5,772 | +0.33 (+1.75%) | 54,938 |
| 24 Oct 2005 | USD | 18.93 | 19.3 | 18.85 | 18.91 | 5,673 | -0.38 (-1.97%) | 87,528 |
| 21 Oct 2005 | USD | 19.68 | 19.68 | 18.91 | 19.29 | 5,787 | +0.19 (+0.99%) | 59,051 |
| 20 Oct 2005 | USD | 19.04 | 19.48 | 18.72 | 19.1 | 5,730 | +0.02 (+0.10%) | 53,475 |
| 19 Oct 2005 | USD | 19.03 | 19.25 | 18.41 | 19.08 | 5,724 | 0.0 (0.0%) | 92,918 |
| 18 Oct 2005 | USD | 19.08 | 19.77 | 19.02 | 19.08 | 5,724 | +0.08 (+0.42%) | 191,973 |
| 17 Oct 2005 | USD | 18.85 | 19.06 | 18.67 | 19 | 5,700 | +0.39 (+2.10%) | 72,925 |
| 14 Oct 2005 | USD | 18.45 | 18.92 | 18.4 | 18.61 | 5,583 | +0.25 (+1.36%) | 17,679 |
| 13 Oct 2005 | USD | 18.25 | 19 | 17.4 | 18.36 | 5,508 | +0.12 (+0.66%) | 347,452 |
| 12 Oct 2005 | USD | 19.07 | 19.4 | 18.06 | 18.24 | 5,472 | -0.91 (-4.75%) | 315,080 |
| 11 Oct 2005 | USD | 19.07 | 19.46 | 18.8801 | 19.15 | 5,745 | +0.14 (+0.74%) | 177,037 |
| 10 Oct 2005 | USD | 17.79 | 19.05 | 17.79 | 19.01 | 5,703 | +1.26 (+7.10%) | 353,737 |
| 7 Oct 2005 | USD | 16.93 | 17.75 | 16.93 | 17.75 | 5,325 | +0.95 (+5.65%) | 144,107 |
| 6 Oct 2005 | USD | 16.97 | 17.1 | 16.64 | 16.8 | 5,040 | -0.05 (-0.30%) | 178,960 |
| 5 Oct 2005 | USD | 16.73 | 17.5 | 16.54 | 16.85 | 5,055 | +0.14 (+0.84%) | 136,243 |
| 4 Oct 2005 | USD | 17.67 | 17.67 | 16.66 | 16.71 | 5,013 | -0.61 (-3.52%) | 324,714 |
| 3 Oct 2005 | USD | 18.85 | 19.4 | 17.2 | 17.32 | 5,196 | -1.57 (-8.31%) | 471,479 |
| 30 Sep 2005 | USD | 19.57 | 19.82 | 18.65 | 18.89 | 5,667 | -0.68 (-3.47%) | 105,682 |
| 29 Sep 2005 | USD | 20.06 | 20.06 | 19.1 | 19.57 | 5,871 | -0.18 (-0.91%) | 125,125 |
| 28 Sep 2005 | USD | 19.98 | 20.44 | 19.73 | 19.75 | 5,925 | -0.43 (-2.13%) | 119,646 |
| 27 Sep 2005 | USD | 20.65 | 20.75 | 19.7 | 20.18 | 6,054 | -0.37 (-1.80%) | 243,541 |
| 26 Sep 2005 | USD | 20.75 | 21 | 20.35 | 20.55 | 6,165 | +0.5 (+2.49%) | 313,970 |
| 23 Sep 2005 | USD | 19.68 | 20.25 | 19.57 | 20.05 | 6,015 | +0.52 (+2.66%) | 228,313 |
| 22 Sep 2005 | USD | 19 | 19.6 | 18.55 | 19.53 | 5,859 | +0.55 (+2.90%) | 166,369 |
| 21 Sep 2005 | USD | 19.35 | 19.65 | 18.81 | 18.98 | 5,694 | -0.06 (-0.32%) | 174,933 |
| 20 Sep 2005 | USD | 18.44 | 19.37 | 18.001 | 19.04 | 5,712 | +0.85 (+4.67%) | 298,803 |
| 19 Sep 2005 | USD | 18.65 | 18.68 | 17.92 | 18.19 | 5,457 | -0.51 (-2.73%) | 98,645 |
| 16 Sep 2005 | USD | 18.52 | 18.8 | 18.5 | 18.7 | 5,610 | +0.24 (+1.30%) | 115,954 |
| 15 Sep 2005 | USD | 18.4 | 18.78 | 18.22 | 18.46 | 5,538 | +0.1 (+0.54%) | 202,862 |
