| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | USD | 18.473 | 18.84 | 18.407 | 18.833 | 12.5553 | +0.473 (+2.58%) | 607,800 |
| 21 Oct 2005 | USD | 18.307 | 18.667 | 18.153 | 18.36 | 12.24 | +0.12 (+0.66%) | 596,201 |
| 20 Oct 2005 | USD | 18.307 | 18.58 | 18.153 | 18.24 | 12.16 | -0.107 (-0.58%) | 514,601 |
| 19 Oct 2005 | USD | 18.087 | 18.373 | 18.087 | 18.347 | 12.2313 | +0.3 (+1.66%) | 1,415,100 |
| 18 Oct 2005 | USD | 17.867 | 18.2 | 17.847 | 18.047 | 12.0313 | +0.054 (+0.30%) | 830,501 |
| 17 Oct 2005 | USD | 18.113 | 18.227 | 17.88 | 17.993 | 11.9953 | -0.167 (-0.92%) | 714,401 |
| 14 Oct 2005 | USD | 18.173 | 18.46 | 18.007 | 18.16 | 12.1067 | -0.433 (-2.33%) | 1,361,501 |
| 13 Oct 2005 | USD | 18.233 | 18.827 | 18.113 | 18.593 | 12.3953 | -0.114 (-0.61%) | 1,583,400 |
| 12 Oct 2005 | USD | 18.8 | 19 | 18.687 | 18.707 | 12.4713 | 0.0 (0.0%) | 939,300 |
| 11 Oct 2005 | USD | 19.033 | 19.153 | 18.707 | 18.707 | 12.4713 | -0.286 (-1.51%) | 323,501 |
| 10 Oct 2005 | USD | 18.967 | 19.127 | 18.907 | 18.993 | 12.662 | +0.066 (+0.35%) | 390,701 |
| 7 Oct 2005 | USD | 18.927 | 19.127 | 18.72 | 18.927 | 12.618 | +0.047 (+0.25%) | 306,000 |
| 6 Oct 2005 | USD | 18.953 | 19.26 | 18.833 | 18.88 | 12.5867 | -0.027 (-0.14%) | 566,100 |
| 5 Oct 2005 | USD | 18.727 | 18.927 | 18.667 | 18.907 | 12.6047 | +0.18 (+0.96%) | 551,501 |
| 4 Oct 2005 | USD | 18.613 | 18.96 | 18.493 | 18.727 | 12.4847 | +0.074 (+0.40%) | 555,900 |
| 3 Oct 2005 | USD | 18.187 | 18.74 | 18.087 | 18.653 | 12.4353 | +0.42 (+2.30%) | 1,977,401 |
| 30 Sep 2005 | USD | 18.327 | 18.48 | 18.133 | 18.233 | 12.1553 | -0.134 (-0.73%) | 2,551,901 |
| 29 Sep 2005 | USD | 18.333 | 18.493 | 18.14 | 18.367 | 12.2447 | -0.013 (-0.07%) | 794,100 |
| 28 Sep 2005 | USD | 19 | 19.06 | 18.147 | 18.38 | 12.2533 | -0.62 (-3.26%) | 1,329,101 |
| 27 Sep 2005 | USD | 19.18 | 19.367 | 18.887 | 19 | 12.6667 | -0.22 (-1.14%) | 759,000 |
| 26 Sep 2005 | USD | 19.233 | 19.793 | 19.053 | 19.22 | 12.8133 | +0.113 (+0.59%) | 768,401 |
| 23 Sep 2005 | USD | 18.36 | 19.46 | 18.353 | 19.107 | 12.738 | +0.727 (+3.96%) | 1,102,800 |
| 22 Sep 2005 | USD | 18.667 | 18.667 | 17.767 | 18.38 | 12.2533 | -0.293 (-1.57%) | 1,915,901 |
| 21 Sep 2005 | USD | 19.68 | 19.68 | 18.66 | 18.673 | 12.4487 | -1.147 (-5.79%) | 2,479,601 |
| 20 Sep 2005 | USD | 19.833 | 19.987 | 19.76 | 19.82 | 13.2133 | -0.053 (-0.27%) | 674,400 |
| 19 Sep 2005 | USD | 19.807 | 19.933 | 19.78 | 19.873 | 13.2487 | +0.02 (+0.10%) | 663,600 |
| 16 Sep 2005 | USD | 19.533 | 19.913 | 19.473 | 19.853 | 13.2353 | +0.266 (+1.36%) | 517,500 |
| 15 Sep 2005 | USD | 19.64 | 19.687 | 19.4 | 19.587 | 13.058 | -0.093 (-0.47%) | 873,101 |
| 14 Sep 2005 | USD | 19.747 | 19.96 | 19.54 | 19.68 | 13.12 | -0.073 (-0.37%) | 1,778,400 |
| 13 Sep 2005 | USD | 19.36 | 19.973 | 19.267 | 19.753 | 13.1687 | +0.293 (+1.51%) | 941,700 |
