| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | USD | 13.31 | 13.86 | 12.95 | 13.36 | 13.36 | +0.07 (+0.53%) | 339,676 |
| 21 Oct 2005 | USD | 13.61 | 13.9 | 13.05 | 13.29 | 13.29 | +0.8 (+6.41%) | 322,873 |
| 20 Oct 2005 | USD | 12.66 | 13.05 | 12.28 | 12.49 | 12.49 | +0.19 (+1.54%) | 163,026 |
| 19 Oct 2005 | USD | 13.15 | 13.26 | 12.18 | 12.3 | 12.3 | -0.94 (-7.10%) | 210,714 |
| 18 Oct 2005 | USD | 13.83 | 13.83 | 13.24 | 13.24 | 13.24 | -0.56 (-4.06%) | 98,080 |
| 17 Oct 2005 | USD | 13.27 | 13.94 | 13.22 | 13.8 | 13.8 | +0.5 (+3.76%) | 95,660 |
| 14 Oct 2005 | USD | 13.25 | 13.82 | 13.03 | 13.3 | 13.3 | +0.08 (+0.61%) | 94,934 |
| 13 Oct 2005 | USD | 12.29 | 13.7 | 12.29 | 13.22 | 13.22 | +0.21 (+1.61%) | 289,703 |
| 12 Oct 2005 | USD | 13.7 | 13.7 | 12.27 | 13.01 | 13.01 | -0.65 (-4.76%) | 343,240 |
| 11 Oct 2005 | USD | 14.15 | 14.63 | 13.5101 | 13.66 | 13.66 | -0.54 (-3.80%) | 161,267 |
| 10 Oct 2005 | USD | 14.46 | 14.75 | 13.76 | 14.2 | 14.2 | -0.05 (-0.35%) | 140,640 |
| 7 Oct 2005 | USD | 13.63 | 14.4 | 13.63 | 14.25 | 14.25 | +0.4 (+2.89%) | 147,296 |
| 6 Oct 2005 | USD | 15.02 | 15.02 | 13.55 | 13.85 | 13.85 | -1.131 (-7.55%) | 511,677 |
| 5 Oct 2005 | USD | 15.32 | 15.57 | 14.8 | 14.981 | 14.981 | -0.519 (-3.35%) | 199,208 |
| 4 Oct 2005 | USD | 15.85 | 16.1 | 15.5 | 15.5 | 15.5 | +0.19 (+1.24%) | 514,765 |
| 3 Oct 2005 | USD | 15.64 | 15.66 | 14.85 | 15.31 | 15.31 | +0.01 (+0.07%) | 404,383 |
| 30 Sep 2005 | USD | 14.49 | 16.32 | 14.46 | 15.3 | 15.3 | +0.91 (+6.32%) | 728,281 |
| 29 Sep 2005 | USD | 14.5 | 14.5 | 14.14 | 14.39 | 14.39 | 0.0 (0.0%) | 98,146 |
| 28 Sep 2005 | USD | 14.45 | 14.55 | 14.3 | 14.39 | 14.39 | -0.06 (-0.42%) | 174,117 |
| 27 Sep 2005 | USD | 14.5 | 14.5 | 14.03 | 14.45 | 14.45 | +0.03 (+0.21%) | 197,457 |
| 26 Sep 2005 | USD | 14.29 | 14.65 | 14 | 14.42 | 14.42 | -0.06 (-0.41%) | 261,816 |
| 23 Sep 2005 | USD | 13.75 | 14.6 | 13.3 | 14.48 | 14.48 | +0.59 (+4.25%) | 440,482 |
| 22 Sep 2005 | USD | 13.6 | 13.95 | 13.51 | 13.89 | 13.89 | +0.1 (+0.73%) | 210,727 |
| 21 Sep 2005 | USD | 13.15 | 13.8 | 13.01 | 13.79 | 13.79 | +0.37 (+2.76%) | 301,493 |
| 20 Sep 2005 | USD | 13.5 | 13.97 | 12.95 | 13.42 | 13.42 | +0.06 (+0.45%) | 241,925 |
| 19 Sep 2005 | USD | 12.6 | 13.75 | 12.6 | 13.36 | 13.36 | +0.67 (+5.28%) | 380,585 |
| 16 Sep 2005 | USD | 12.86 | 13 | 12.57 | 12.69 | 12.69 | -0.24 (-1.86%) | 211,741 |
| 15 Sep 2005 | USD | 13.76 | 14.38 | 12.8 | 12.93 | 12.93 | -0.63 (-4.65%) | 589,102 |
| 14 Sep 2005 | USD | 12.6 | 13.75 | 12.6 | 13.56 | 13.56 | +0.91 (+7.19%) | 634,351 |
| 13 Sep 2005 | USD | 12.19 | 12.7899 | 11.5 | 12.65 | 12.65 | +0.81 (+6.84%) | 491,896 |
