| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 14.5 | 14.59 | 14.46 | 14.52 | 14.52 | +0.02 (+0.14%) | 53,800 |
| 1 Nov 2005 | USD | 14.49 | 14.55 | 14.44 | 14.5 | 14.5 | +0.09 (+0.62%) | 59,800 |
| 31 Oct 2005 | USD | 14.37 | 14.5 | 14.36 | 14.41 | 14.41 | +0.04 (+0.28%) | 59,000 |
| 28 Oct 2005 | USD | 14.39 | 14.4 | 14.3172 | 14.37 | 14.37 | +0.01 (+0.07%) | 33,200 |
| 27 Oct 2005 | USD | 14.38 | 14.3899 | 14.31 | 14.36 | 14.36 | +0.06 (+0.42%) | 27,500 |
| 26 Oct 2005 | USD | 14.35 | 14.4 | 14.3 | 14.3 | 14.3 | -0.08 (-0.56%) | 63,400 |
| 25 Oct 2005 | USD | 14.45 | 14.49 | 14.3 | 14.38 | 14.38 | +0.03 (+0.21%) | 56,300 |
| 24 Oct 2005 | USD | 14.39 | 14.54 | 14.21 | 14.35 | 14.35 | +0.02 (+0.14%) | 55,800 |
| 21 Oct 2005 | USD | 14.03 | 14.35 | 14.03 | 14.33 | 14.33 | +0.24 (+1.70%) | 62,600 |
| 20 Oct 2005 | USD | 14.11 | 14.14 | 14.05 | 14.09 | 14.09 | 0.0 (0.0%) | 53,800 |
| 19 Oct 2005 | USD | 14.07 | 14.1 | 14.01 | 14.09 | 14.09 | +0.04 (+0.28%) | 106,800 |
| 18 Oct 2005 | USD | 14.12 | 14.12 | 14.03 | 14.05 | 14.05 | -0.05 (-0.35%) | 81,800 |
| 17 Oct 2005 | USD | 14.13 | 14.15 | 14.03 | 14.1 | 14.1 | 0.0 (0.0%) | 58,200 |
| 14 Oct 2005 | USD | 14.12 | 14.19 | 14.05 | 14.1 | 14.1 | +0.02 (+0.14%) | 85,200 |
| 13 Oct 2005 | USD | 14.3 | 14.3 | 14.03 | 14.08 | 14.08 | -0.25 (-1.74%) | 109,700 |
| 12 Oct 2005 | USD | 14.5 | 14.5 | 14.33 | 14.33 | 14.33 | -0.2 (-1.38%) | 79,800 |
| 11 Oct 2005 | USD | 14.42 | 14.54 | 14.41 | 14.53 | 14.53 | +0.08 (+0.55%) | 83,300 |
| 10 Oct 2005 | USD | 14.5 | 14.5555 | 14.41 | 14.45 | 14.45 | -0.03 (-0.21%) | 62,900 |
| 7 Oct 2005 | USD | 14.45 | 14.49 | 14.4201 | 14.48 | 14.48 | -0.01 (-0.07%) | 41,200 |
| 6 Oct 2005 | USD | 14.48 | 14.49 | 14.44 | 14.49 | 14.49 | +0.04 (+0.28%) | 53,200 |
| 5 Oct 2005 | USD | 14.5 | 14.52 | 14.45 | 14.45 | 14.45 | -0.05 (-0.34%) | 55,500 |
| 4 Oct 2005 | USD | 14.53 | 14.55 | 14.47 | 14.5 | 14.5 | 0.0 (0.0%) | 86,200 |
| 3 Oct 2005 | USD | 14.62 | 14.63 | 14.48 | 14.5 | 14.5 | -0.03 (-0.21%) | 96,800 |
| 30 Sep 2005 | USD | 14.58 | 14.62 | 14.51 | 14.53 | 14.53 | +0.03 (+0.21%) | 87,400 |
| 29 Sep 2005 | USD | 14.5 | 14.5891 | 14.4809 | 14.5 | 14.5 | -0.01 (-0.07%) | 86,900 |
| 28 Sep 2005 | USD | 14.3 | 14.56 | 14.3 | 14.51 | 14.51 | +0.16 (+1.11%) | 129,700 |
| 27 Sep 2005 | USD | 14.35 | 14.39 | 14.21 | 14.35 | 14.35 | -0.05 (-0.35%) | 174,500 |
| 26 Sep 2005 | USD | 14.38 | 14.48 | 14.34 | 14.4 | 14.4 | -0.07 (-0.48%) | 177,700 |
| 23 Sep 2005 | USD | 14.56 | 14.58 | 14.35 | 14.47 | 14.47 | -0.09 (-0.62%) | 135,500 |
| 22 Sep 2005 | USD | 14.91 | 14.94 | 14.55 | 14.56 | 14.56 | -0.37 (-2.48%) | 220,400 |
