| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | USD | 14.65 | 14.65 | 14.36 | 14.39 | 14.39 | -0.18 (-1.24%) | 8,600 |
| 25 Oct 2005 | USD | 14.55 | 14.57 | 14.46 | 14.57 | 14.57 | -0.03 (-0.21%) | 1,600 |
| 24 Oct 2005 | USD | 14.56 | 14.6302 | 14.55 | 14.6 | 14.6 | +0.04 (+0.27%) | 2,300 |
| 21 Oct 2005 | USD | 14.35 | 14.65 | 14.35 | 14.56 | 14.56 | +0.21 (+1.46%) | 31,800 |
| 20 Oct 2005 | USD | 14.3 | 14.4 | 14.2663 | 14.35 | 14.35 | -0.01 (-0.07%) | 7,600 |
| 19 Oct 2005 | USD | 14.45 | 14.5 | 14.25 | 14.36 | 14.36 | -0.24 (-1.64%) | 18,200 |
| 18 Oct 2005 | USD | 14.62 | 14.65 | 14.52 | 14.6 | 14.6 | +0.07 (+0.48%) | 11,000 |
| 17 Oct 2005 | USD | 14.67 | 14.6718 | 14.53 | 14.53 | 14.53 | -0.14 (-0.95%) | 6,700 |
| 14 Oct 2005 | USD | 14.72 | 14.78 | 14.67 | 14.67 | 14.67 | -0.12 (-0.81%) | 6,900 |
| 13 Oct 2005 | USD | 14.72 | 14.79 | 14.72 | 14.79 | 14.79 | +0.03 (+0.20%) | 800 |
| 12 Oct 2005 | USD | 14.97 | 14.9737 | 14.75 | 14.76 | 14.76 | -0.22 (-1.47%) | 16,500 |
| 11 Oct 2005 | USD | 14.99 | 14.99 | 14.9 | 14.98 | 14.98 | -0.01 (-0.07%) | 17,800 |
| 10 Oct 2005 | USD | 14.99 | 15 | 14.88 | 14.99 | 14.99 | 0.0 (0.0%) | 6,200 |
| 7 Oct 2005 | USD | 14.9 | 14.99 | 14.9 | 14.99 | 14.99 | +0.01 (+0.07%) | 2,300 |
| 6 Oct 2005 | USD | 14.97 | 15.09 | 14.97 | 14.98 | 14.98 | +0.06 (+0.40%) | 13,000 |
| 5 Oct 2005 | USD | 14.85 | 15.05 | 14.8 | 14.92 | 14.92 | +0.07 (+0.47%) | 13,300 |
| 4 Oct 2005 | USD | 14.85 | 15 | 14.85 | 14.85 | 14.85 | -0.1 (-0.67%) | 11,900 |
| 3 Oct 2005 | USD | 14.95 | 15 | 14.95 | 14.95 | 14.95 | +0.08 (+0.54%) | 1,100 |
| 30 Sep 2005 | USD | 14.9 | 14.9 | 14.87 | 14.87 | 14.87 | -0.09 (-0.60%) | 800 |
| 29 Sep 2005 | USD | 14.9 | 14.96 | 14.86 | 14.96 | 14.96 | +0.078 (+0.52%) | 1,700 |
| 28 Sep 2005 | USD | 14.8 | 15.05 | 14.8 | 14.882 | 14.882 | +0.132 (+0.89%) | 8,400 |
| 27 Sep 2005 | USD | 14.85 | 14.85 | 14.686 | 14.75 | 14.75 | -0.1 (-0.67%) | 22,900 |
| 26 Sep 2005 | USD | 14.85 | 15 | 14.7816 | 14.85 | 14.85 | +0.03 (+0.20%) | 9,000 |
| 23 Sep 2005 | USD | 15 | 15.08 | 14.82 | 14.82 | 14.82 | -0.08 (-0.54%) | 9,700 |
| 22 Sep 2005 | USD | 15.05 | 15.074 | 14.9 | 14.9 | 14.9 | -0.21 (-1.39%) | 19,400 |
| 21 Sep 2005 | USD | 15.08 | 15.12 | 14.97 | 15.11 | 15.11 | +0.1 (+0.67%) | 19,800 |
| 20 Sep 2005 | USD | 14.97 | 15.05 | 14.97 | 15.01 | 15.01 | +0.01 (+0.07%) | 7,200 |
| 19 Sep 2005 | USD | 15.07 | 15.07 | 14.97 | 15 | 15 | -0.01 (-0.07%) | 7,000 |
| 16 Sep 2005 | USD | 14.95 | 15.03 | 14.95 | 15.01 | 15.01 | +0.03 (+0.20%) | 7,500 |
| 15 Sep 2005 | USD | 14.97 | 15.06 | 14.97 | 14.98 | 14.98 | -0.04 (-0.27%) | 6,700 |
