| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2005 | USD | 15.42 | 15.5 | 14.88 | 15.33 | 15.33 | -0.21 (-1.35%) | 179,789 |
| 7 Nov 2005 | USD | 15.5 | 15.65 | 15.36 | 15.54 | 15.54 | +0.04 (+0.26%) | 75,170 |
| 4 Nov 2005 | USD | 15.55 | 15.55 | 15.25 | 15.5 | 15.5 | -0.048 (-0.31%) | 41,236 |
| 3 Nov 2005 | USD | 15.29 | 15.84 | 15.25 | 15.548 | 15.548 | +0.268 (+1.75%) | 108,653 |
| 2 Nov 2005 | USD | 15.06 | 15.28 | 14.75 | 15.28 | 15.28 | +0.03 (+0.20%) | 245,941 |
| 1 Nov 2005 | USD | 15.5 | 15.8 | 14.73 | 15.25 | 15.25 | -0.37 (-2.37%) | 197,695 |
| 31 Oct 2005 | USD | 15.72 | 16 | 15.59 | 15.62 | 15.62 | -0.04 (-0.26%) | 78,920 |
| 28 Oct 2005 | USD | 15.7 | 15.9 | 15.52 | 15.66 | 15.66 | +0.06 (+0.38%) | 31,993 |
| 27 Oct 2005 | USD | 15.5 | 15.73 | 15.39 | 15.6 | 15.6 | +0.1 (+0.65%) | 29,107 |
| 26 Oct 2005 | USD | 15.85 | 15.85 | 15.26 | 15.5 | 15.5 | -0.45 (-2.82%) | 73,416 |
| 25 Oct 2005 | USD | 15.73 | 16 | 15.73 | 15.95 | 15.95 | -0.04 (-0.25%) | 70,894 |
| 24 Oct 2005 | USD | 16 | 16 | 15.9 | 15.99 | 15.99 | -0.01 (-0.06%) | 30,948 |
| 21 Oct 2005 | USD | 15.54 | 16 | 15.54 | 16 | 16 | +0.35 (+2.24%) | 168,309 |
| 20 Oct 2005 | USD | 16.1 | 16.38 | 15.08 | 15.65 | 15.65 | -0.56 (-3.45%) | 162,185 |
| 19 Oct 2005 | USD | 16.21 | 16.29 | 15.75 | 16.21 | 16.21 | 0.0 (0.0%) | 119,889 |
| 18 Oct 2005 | USD | 16.25 | 16.61 | 16.11 | 16.21 | 16.21 | -0.23 (-1.40%) | 69,781 |
| 17 Oct 2005 | USD | 16.56 | 16.91 | 16.21 | 16.44 | 16.44 | -0.03 (-0.18%) | 80,109 |
| 14 Oct 2005 | USD | 16.49 | 16.649 | 16.2 | 16.47 | 16.47 | +0.22 (+1.35%) | 25,809 |
| 13 Oct 2005 | USD | 16.57 | 16.85 | 16.2 | 16.25 | 16.25 | -0.24 (-1.46%) | 88,304 |
| 12 Oct 2005 | USD | 16.94 | 16.97 | 16.4 | 16.49 | 16.49 | -0.24 (-1.43%) | 70,909 |
| 11 Oct 2005 | USD | 17.34 | 17.34 | 16.6 | 16.73 | 16.73 | -0.45 (-2.62%) | 210,273 |
| 10 Oct 2005 | USD | 18 | 18.27 | 17 | 17.18 | 17.18 | +0.55 (+3.31%) | 637,140 |
| 7 Oct 2005 | USD | 16.48 | 17.22 | 16 | 16.63 | 16.63 | +0.19 (+1.16%) | 65,430 |
| 6 Oct 2005 | USD | 16.38 | 16.65 | 15.89 | 16.44 | 16.44 | -0.02 (-0.12%) | 37,057 |
| 5 Oct 2005 | USD | 17.4 | 17.4 | 16.46 | 16.46 | 16.46 | -0.42 (-2.49%) | 28,562 |
| 4 Oct 2005 | USD | 16.81 | 17.14 | 16.22 | 16.88 | 16.88 | +0.34 (+2.06%) | 94,900 |
| 3 Oct 2005 | USD | 15.98 | 16.73 | 15.65 | 16.54 | 16.54 | +0.59 (+3.70%) | 115,062 |
| 30 Sep 2005 | USD | 17 | 17.1 | 15.75 | 15.95 | 15.95 | -1.16 (-6.78%) | 602,066 |
| 29 Sep 2005 | USD | 16.79 | 17.11 | 16.79 | 17.11 | 17.11 | +0.14 (+0.82%) | 149,802 |
| 28 Sep 2005 | USD | 16.8 | 16.99 | 16.6 | 16.97 | 16.97 | -0.03 (-0.18%) | 16,515 |
