| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | USD | 10.58 | 10.7 | 10.25 | 10.31 | 10.31 | -0.33 (-3.10%) | 313,806 |
| 24 Oct 2005 | USD | 10.47 | 10.67 | 10.25 | 10.64 | 10.64 | +0.16 (+1.53%) | 280,284 |
| 21 Oct 2005 | USD | 10.6 | 10.65 | 10.09 | 10.48 | 10.48 | -0.13 (-1.23%) | 369,289 |
| 20 Oct 2005 | USD | 10.8 | 11 | 10.4 | 10.61 | 10.61 | -0.29 (-2.66%) | 350,131 |
| 19 Oct 2005 | USD | 11.08 | 11.27 | 10.27 | 10.9 | 10.9 | -0.28 (-2.50%) | 483,110 |
| 18 Oct 2005 | USD | 11.19 | 11.24 | 11.08 | 11.18 | 11.18 | -0.03 (-0.27%) | 87,326 |
| 17 Oct 2005 | USD | 11.25 | 11.25 | 11.1 | 11.21 | 11.21 | -0.03 (-0.27%) | 160,182 |
| 14 Oct 2005 | USD | 11.31 | 11.32 | 11.11 | 11.24 | 11.24 | +0.05 (+0.45%) | 125,647 |
| 13 Oct 2005 | USD | 11.1 | 11.4 | 11.08 | 11.19 | 11.19 | -0.07 (-0.62%) | 172,101 |
| 12 Oct 2005 | USD | 11.04 | 11.34 | 10.99 | 11.26 | 11.26 | +0.14 (+1.26%) | 209,771 |
| 11 Oct 2005 | USD | 11.5 | 11.5 | 11.06 | 11.12 | 11.12 | -0.29 (-2.54%) | 171,369 |
| 10 Oct 2005 | USD | 11.4 | 11.53 | 11.31 | 11.41 | 11.41 | -0.04 (-0.35%) | 90,939 |
| 7 Oct 2005 | USD | 11.35 | 11.47 | 11.28 | 11.45 | 11.45 | +0.15 (+1.33%) | 133,537 |
| 6 Oct 2005 | USD | 11.09 | 11.56 | 11.08 | 11.3 | 11.3 | +0.22 (+1.99%) | 228,258 |
| 5 Oct 2005 | USD | 10.91 | 11.13 | 10.83 | 11.08 | 11.08 | +0.17 (+1.56%) | 500,703 |
| 4 Oct 2005 | USD | 11.63 | 11.63 | 10.89 | 10.91 | 10.91 | -0.72 (-6.19%) | 251,469 |
| 3 Oct 2005 | USD | 11.64 | 11.75 | 11.55 | 11.63 | 11.63 | -0.04 (-0.34%) | 122,561 |
| 30 Sep 2005 | USD | 11.64 | 11.73 | 11.54 | 11.67 | 11.67 | +0.01 (+0.09%) | 158,988 |
| 29 Sep 2005 | USD | 11.75 | 11.82 | 11.59 | 11.66 | 11.66 | -0.11 (-0.93%) | 370,840 |
| 28 Sep 2005 | USD | 11.82 | 11.92 | 11.67 | 11.77 | 11.77 | -0.04 (-0.34%) | 131,737 |
| 27 Sep 2005 | USD | 11.93 | 12.05 | 11.71 | 11.81 | 11.81 | -0.14 (-1.17%) | 109,588 |
| 26 Sep 2005 | USD | 12.15 | 12.27 | 11.75 | 11.95 | 11.95 | -0.14 (-1.16%) | 105,126 |
| 23 Sep 2005 | USD | 11.69 | 12.13 | 11.69 | 12.09 | 12.09 | +0.38 (+3.25%) | 123,797 |
| 22 Sep 2005 | USD | 11.83 | 11.84 | 11.66 | 11.71 | 11.71 | -0.06 (-0.51%) | 283,747 |
| 21 Sep 2005 | USD | 11.92 | 11.95 | 11.77 | 11.77 | 11.77 | -0.12 (-1.01%) | 190,669 |
| 20 Sep 2005 | USD | 11.97 | 12.36 | 11.84 | 11.89 | 11.89 | -0.06 (-0.50%) | 105,898 |
| 19 Sep 2005 | USD | 12.32 | 12.41 | 11.89 | 11.95 | 11.95 | -0.46 (-3.71%) | 89,267 |
| 16 Sep 2005 | USD | 12.06 | 12.53 | 12 | 12.41 | 12.41 | +0.42 (+3.50%) | 395,678 |
| 15 Sep 2005 | USD | 11.98 | 12.16 | 11.78 | 11.99 | 11.99 | +0.07 (+0.59%) | 80,682 |
| 14 Sep 2005 | USD | 12.3 | 12.3 | 11.81 | 11.92 | 11.92 | -0.26 (-2.13%) | 89,045 |
