| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | USD | 10.17 | 10.41 | 10.17 | 10.36 | 10.36 | +0.19 (+1.87%) | 253,780 |
| 19 Oct 2005 | USD | 9.93 | 10.24 | 9.7 | 10.17 | 10.17 | +0.15 (+1.50%) | 254,672 |
| 18 Oct 2005 | USD | 10.3 | 10.4 | 9.96 | 10.02 | 10.02 | -0.29 (-2.81%) | 209,714 |
| 17 Oct 2005 | USD | 10.02 | 10.35 | 9.91 | 10.31 | 10.31 | +0.36 (+3.62%) | 197,265 |
| 14 Oct 2005 | USD | 9.96 | 10 | 9.57 | 9.95 | 9.95 | +0.03 (+0.30%) | 271,083 |
| 13 Oct 2005 | USD | 9.71 | 10 | 9.3 | 9.92 | 9.92 | +0.09 (+0.92%) | 546,210 |
| 12 Oct 2005 | USD | 10.3 | 10.6 | 9.6601 | 9.83 | 9.83 | -0.55 (-5.30%) | 450,037 |
| 11 Oct 2005 | USD | 10.4 | 10.68 | 10.3 | 10.38 | 10.38 | -0.08 (-0.76%) | 153,357 |
| 10 Oct 2005 | USD | 10.32 | 10.55 | 10.32 | 10.46 | 10.46 | +0.08 (+0.77%) | 117,204 |
| 7 Oct 2005 | USD | 10.3 | 10.7 | 10.15 | 10.38 | 10.38 | +0.1 (+0.97%) | 247,107 |
| 6 Oct 2005 | USD | 10.75 | 10.75 | 10.131 | 10.28 | 10.28 | -0.52 (-4.81%) | 292,882 |
| 5 Oct 2005 | USD | 11 | 11.0299 | 10.6 | 10.8 | 10.8 | -0.16 (-1.46%) | 270,883 |
| 4 Oct 2005 | USD | 10.73 | 11.15 | 10.67 | 10.96 | 10.96 | +0.35 (+3.30%) | 485,024 |
| 3 Oct 2005 | USD | 10.25 | 10.79 | 10.22 | 10.61 | 10.61 | +0.25 (+2.41%) | 297,695 |
| 30 Sep 2005 | USD | 10.1 | 10.55 | 10.1 | 10.36 | 10.36 | +0.17 (+1.67%) | 389,719 |
| 29 Sep 2005 | USD | 10.44 | 10.45 | 10.03 | 10.19 | 10.19 | -0.32 (-3.04%) | 516,602 |
| 28 Sep 2005 | USD | 10.9 | 10.99 | 10.41 | 10.51 | 10.51 | -0.49 (-4.45%) | 448,018 |
| 27 Sep 2005 | USD | 11.07 | 11.25 | 10.75 | 11 | 11 | -0.2 (-1.79%) | 479,759 |
| 26 Sep 2005 | USD | 11.04 | 11.24 | 11.02 | 11.2 | 11.2 | +0.32 (+2.94%) | 342,266 |
| 23 Sep 2005 | USD | 10.6 | 11.1 | 10.5 | 10.88 | 10.88 | +0.18 (+1.68%) | 320,234 |
| 22 Sep 2005 | USD | 10.25 | 10.94 | 10 | 10.7 | 10.7 | +0.35 (+3.38%) | 755,731 |
| 21 Sep 2005 | USD | 11.35 | 11.457 | 10.25 | 10.35 | 10.35 | -0.92 (-8.16%) | 959,612 |
| 20 Sep 2005 | USD | 11.76 | 12.054 | 11.13 | 11.27 | 11.27 | -0.37 (-3.18%) | 679,044 |
| 19 Sep 2005 | USD | 11.39 | 11.65 | 11.25 | 11.64 | 11.64 | +0.42 (+3.74%) | 355,232 |
| 16 Sep 2005 | USD | 11.19 | 11.41 | 10.9 | 11.22 | 11.22 | +0.05 (+0.45%) | 248,436 |
| 15 Sep 2005 | USD | 11.68 | 11.68 | 10.9 | 11.17 | 11.17 | -0.31 (-2.70%) | 369,195 |
| 14 Sep 2005 | USD | 11.49 | 11.75 | 11.41 | 11.48 | 11.48 | 0.0 (0.0%) | 292,034 |
| 13 Sep 2005 | USD | 11.72 | 11.75 | 11.38 | 11.48 | 11.48 | -0.12 (-1.03%) | 330,630 |
| 12 Sep 2005 | USD | 11.34 | 11.7 | 11.34 | 11.6 | 11.6 | +0.42 (+3.76%) | 684,770 |
| 9 Sep 2005 | USD | 11.3 | 11.38 | 11.01 | 11.18 | 11.18 | +0.01 (+0.09%) | 387,243 |
