| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 14.64 | 14.88 | 14 | 14.8 | 177.6 | +0.32 (+2.21%) | 44,312 |
| 1 Nov 2005 | USD | 14 | 14.64 | 14 | 14.48 | 173.76 | +0.48 (+3.43%) | 23,014 |
| 31 Oct 2005 | USD | 14.08 | 14.8 | 13.76 | 14 | 168 | 0.0 (0.0%) | 35,633 |
| 28 Oct 2005 | USD | 13.92 | 14.48 | 13.76 | 14 | 168 | -0.08 (-0.57%) | 59,453 |
| 27 Oct 2005 | USD | 15.04 | 15.12 | 13.92 | 14.08 | 168.96 | -1.04 (-6.88%) | 56,133 |
| 26 Oct 2005 | USD | 15.04 | 15.44 | 14.96 | 15.12 | 181.44 | +0.08 (+0.53%) | 44,356 |
| 25 Oct 2005 | USD | 15.52 | 15.6 | 14.88 | 15.04 | 180.48 | -0.48 (-3.09%) | 22,655 |
| 24 Oct 2005 | USD | 14.24 | 15.84 | 14.24 | 15.52 | 186.24 | +1.28 (+8.99%) | 65,195 |
| 21 Oct 2005 | USD | 15.2 | 15.2 | 14.16 | 14.24 | 170.88 | -0.96 (-6.32%) | 21,638 |
| 20 Oct 2005 | USD | 15.28 | 15.84 | 14.88 | 15.2 | 182.4 | +0.16 (+1.06%) | 66,623 |
| 19 Oct 2005 | USD | 14.8 | 15.28 | 14.64 | 15.04 | 180.48 | -0.08 (-0.53%) | 43,038 |
| 18 Oct 2005 | USD | 14.4 | 15.2 | 14.16 | 15.12 | 181.44 | +1.04 (+7.39%) | 76,978 |
| 17 Oct 2005 | USD | 14 | 14.16 | 13.84 | 14.08 | 168.96 | -0.08 (-0.56%) | 68,753 |
| 14 Oct 2005 | USD | 13.28 | 14.4 | 12.88 | 14.16 | 169.92 | +0.72 (+5.36%) | 94,919 |
| 13 Oct 2005 | USD | 12.72 | 13.84 | 12.72 | 13.44 | 161.28 | +0.64 (+5%) | 42,203 |
| 12 Oct 2005 | USD | 13.68 | 14 | 12.24 | 12.8 | 153.6 | -1.28 (-9.09%) | 100,174 |
| 11 Oct 2005 | USD | 14.4 | 14.56 | 13.68 | 14.08 | 168.96 | -0.4 (-2.76%) | 54,183 |
| 10 Oct 2005 | USD | 14.48 | 14.72 | 14.32 | 14.48 | 173.76 | -0.08 (-0.55%) | 23,800 |
| 7 Oct 2005 | USD | 15.28 | 15.28 | 14.24 | 14.56 | 174.72 | -0.48 (-3.19%) | 125,110 |
| 6 Oct 2005 | USD | 15.6 | 15.84 | 14.56 | 15.04 | 180.48 | -0.64 (-4.08%) | 100,336 |
| 5 Oct 2005 | USD | 15.52 | 15.68 | 15.04 | 15.68 | 188.16 | +0.08 (+0.51%) | 61,253 |
| 4 Oct 2005 | USD | 15.44 | 15.68 | 14.72 | 15.6 | 187.2 | -0.4 (-2.50%) | 187,739 |
| 3 Oct 2005 | USD | 15.28 | 16.24 | 14.8 | 16 | 192 | -0.96 (-5.66%) | 141,836 |
| 30 Sep 2005 | USD | 17.12 | 17.76 | 16.88 | 16.96 | 203.52 | -0.24 (-1.40%) | 135,389 |
| 29 Sep 2005 | USD | 16.56 | 17.44 | 16.48 | 17.2 | 206.4 | +0.64 (+3.86%) | 102,746 |
| 28 Sep 2005 | USD | 16.96 | 17.04 | 16.08 | 16.56 | 198.72 | -0.24 (-1.43%) | 97,886 |
| 27 Sep 2005 | USD | 16.4 | 17.6 | 16.24 | 16.8 | 201.6 | +0.64 (+3.96%) | 356,438 |
| 26 Sep 2005 | USD | 16.72 | 16.72 | 15.92 | 16.16 | 193.92 | 0.0 (0.0%) | 54,323 |
| 23 Sep 2005 | USD | 16.56 | 16.64 | 15.92 | 16.16 | 193.92 | -0.32 (-1.94%) | 88,472 |
| 22 Sep 2005 | USD | 17.12 | 17.36 | 16.32 | 16.48 | 197.76 | -0.72 (-4.19%) | 109,192 |
