| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | USD | 14.35 | 14.39 | 14.31 | 14.31 | 14.31 | -0.07 (-0.49%) | 7,100 |
| 31 Oct 2005 | USD | 14.36 | 14.38 | 14.33 | 14.38 | 14.38 | +0.07 (+0.49%) | 5,700 |
| 28 Oct 2005 | USD | 14.2 | 14.31 | 14.2 | 14.31 | 14.31 | +0.24 (+1.71%) | 5,500 |
| 27 Oct 2005 | USD | 14.17 | 14.19 | 14.07 | 14.07 | 14.07 | -0.25 (-1.75%) | 1,300 |
| 26 Oct 2005 | USD | 14.47 | 14.47 | 14.32 | 14.32 | 14.32 | -0.12 (-0.83%) | 6,400 |
| 25 Oct 2005 | USD | 14.48 | 14.48 | 14.44 | 14.44 | 14.44 | -0.06 (-0.41%) | 1,200 |
| 24 Oct 2005 | USD | 14.39 | 14.51 | 14.39 | 14.5 | 14.5 | +0.18 (+1.26%) | 6,900 |
| 21 Oct 2005 | USD | 14.35 | 14.379 | 14.309 | 14.32 | 14.32 | +0.02 (+0.14%) | 1,100 |
| 20 Oct 2005 | USD | 14.49 | 14.49 | 14.29 | 14.3 | 14.3 | -0.08 (-0.56%) | 2,500 |
| 19 Oct 2005 | USD | 14.33 | 14.38 | 14.26 | 14.38 | 14.38 | -0.01 (-0.07%) | 12,300 |
| 18 Oct 2005 | USD | 14.39 | 14.43 | 14.39 | 14.39 | 14.39 | +0.04 (+0.28%) | 6,000 |
| 17 Oct 2005 | USD | 14.3 | 14.39 | 14.3 | 14.35 | 14.35 | +0.05 (+0.35%) | 7,100 |
| 14 Oct 2005 | USD | 14.31 | 14.31 | 14.3 | 14.3 | 14.3 | +0.04 (+0.28%) | 2,700 |
| 13 Oct 2005 | USD | 14.1999 | 14.26 | 14.1999 | 14.26 | 14.26 | +0.04 (+0.28%) | 300 |
| 12 Oct 2005 | USD | 14.3 | 14.3 | 14.22 | 14.22 | 14.22 | -0.04 (-0.28%) | 700 |
| 11 Oct 2005 | USD | 14.3 | 14.33 | 14.26 | 14.26 | 14.26 | -0.04 (-0.28%) | 8,800 |
| 10 Oct 2005 | USD | 14.39 | 14.39 | 14.3 | 14.3 | 14.3 | -0.09 (-0.63%) | 97,100 |
| 7 Oct 2005 | USD | 14.43 | 14.43 | 14.38 | 14.39 | 14.39 | +0.01 (+0.07%) | 500 |
| 6 Oct 2005 | USD | 14.38 | 14.38 | 14.37 | 14.38 | 14.38 | +0.05 (+0.35%) | 7,900 |
| 5 Oct 2005 | USD | 14.51 | 14.51 | 14.3301 | 14.3301 | 14.3301 | -0.18 (-1.24%) | 5,900 |
| 4 Oct 2005 | USD | 14.55 | 14.61 | 14.51 | 14.51 | 14.51 | 0.0 (0.0%) | 6,400 |
| 3 Oct 2005 | USD | 14.49 | 14.57 | 14.49 | 14.51 | 14.51 | 0.0 (0.0%) | 7,000 |
| 30 Sep 2005 | USD | 14.48 | 14.51 | 14.46 | 14.51 | 14.51 | +0.1 (+0.69%) | 8,600 |
| 29 Sep 2005 | USD | 14.35 | 14.41 | 14.22 | 14.41 | 14.41 | +0.09 (+0.63%) | 10,500 |
| 28 Sep 2005 | USD | 14.35 | 14.37 | 14.29 | 14.32 | 14.32 | +0.04 (+0.28%) | 14,000 |
| 27 Sep 2005 | USD | 14.17 | 14.28 | 14.16 | 14.28 | 14.28 | +0.13 (+0.92%) | 10,400 |
| 26 Sep 2005 | USD | 14.13 | 14.22 | 14.12 | 14.15 | 14.15 | +0.13 (+0.93%) | 4,200 |
| 23 Sep 2005 | USD | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | USD | 13.95 | 14.02 | 13.9 | 14.02 | 14.02 | +0.07 (+0.50%) | 2,600 |
| 21 Sep 2005 | USD | 14.06 | 14.06 | 13.95 | 13.95 | 13.95 | -0.28 (-1.97%) | 7,700 |
