| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | USD | 12.9 | 13.15 | 12.7701 | 13.04 | 13.04 | +0.09 (+0.69%) | 219,903 |
| 31 Oct 2005 | USD | 13.08 | 13.31 | 12.85 | 12.95 | 12.95 | -0.24 (-1.82%) | 329,241 |
| 28 Oct 2005 | USD | 13.1 | 13.35 | 12.88 | 13.19 | 13.19 | 0.0 (0.0%) | 405,006 |
| 27 Oct 2005 | USD | 13.3 | 13.63 | 13.01 | 13.19 | 13.19 | +0.02 (+0.15%) | 442,124 |
| 26 Oct 2005 | USD | 13.6 | 13.8 | 13.1 | 13.17 | 13.17 | -0.42 (-3.09%) | 401,593 |
| 25 Oct 2005 | USD | 13.48 | 13.64 | 13.27 | 13.59 | 13.59 | +0.51 (+3.90%) | 444,561 |
| 24 Oct 2005 | USD | 12.86 | 13.3 | 12.71 | 13.08 | 13.08 | +0.18 (+1.40%) | 320,297 |
| 21 Oct 2005 | USD | 12.84 | 13.36 | 12.61 | 12.9 | 12.9 | 0.0 (0.0%) | 511,869 |
| 20 Oct 2005 | USD | 13.09 | 13.34 | 12.42 | 12.9 | 12.9 | -0.19 (-1.45%) | 986,851 |
| 19 Oct 2005 | USD | 12.9 | 13.15 | 12.85 | 13.09 | 13.09 | -0.09 (-0.68%) | 592,109 |
| 18 Oct 2005 | USD | 13.73 | 13.74 | 13.14 | 13.18 | 13.18 | -0.48 (-3.51%) | 361,559 |
| 17 Oct 2005 | USD | 13.66 | 13.92 | 13.57 | 13.66 | 13.66 | +0.07 (+0.52%) | 363,482 |
| 14 Oct 2005 | USD | 13.34 | 13.65 | 12.98 | 13.59 | 13.59 | +0.33 (+2.49%) | 590,837 |
| 13 Oct 2005 | USD | 13.2 | 13.37 | 12.82 | 13.26 | 13.26 | -0.13 (-0.97%) | 470,934 |
| 12 Oct 2005 | USD | 13.81 | 14.102 | 13.25 | 13.39 | 13.39 | -0.42 (-3.04%) | 585,520 |
| 11 Oct 2005 | USD | 13.9 | 14.34 | 13.61 | 13.81 | 13.81 | -0.19 (-1.36%) | 617,223 |
| 10 Oct 2005 | USD | 14.07 | 14.22 | 13.55 | 14 | 14 | +0.05 (+0.36%) | 524,856 |
| 7 Oct 2005 | USD | 13.45 | 14.1 | 13.35 | 13.95 | 13.95 | +0.68 (+5.12%) | 765,247 |
| 6 Oct 2005 | USD | 12.95 | 13.45 | 12.95 | 13.27 | 13.27 | +0.42 (+3.27%) | 485,727 |
| 5 Oct 2005 | USD | 13.26 | 13.3699 | 12.75 | 12.85 | 12.85 | -0.38 (-2.87%) | 564,645 |
| 4 Oct 2005 | USD | 13.78 | 13.78 | 13.15 | 13.23 | 13.23 | -0.26 (-1.93%) | 563,413 |
| 3 Oct 2005 | USD | 13.7 | 13.7 | 13.14 | 13.49 | 13.49 | -0.21 (-1.53%) | 634,782 |
| 30 Sep 2005 | USD | 14.39 | 14.39 | 13.67 | 13.7 | 13.7 | -0.51 (-3.59%) | 623,648 |
| 29 Sep 2005 | USD | 14.25 | 14.48 | 14.05 | 14.21 | 14.21 | +0.07 (+0.50%) | 814,219 |
| 28 Sep 2005 | USD | 13.63 | 14.25 | 13.5 | 14.14 | 14.14 | +0.54 (+3.97%) | 609,011 |
| 27 Sep 2005 | USD | 13.51 | 13.81 | 13.4 | 13.6 | 13.6 | -0.23 (-1.66%) | 352,901 |
| 26 Sep 2005 | USD | 13.1 | 13.97 | 13.05 | 13.83 | 13.83 | +0.61 (+4.61%) | 615,384 |
| 23 Sep 2005 | USD | 13.22 | 13.4 | 13 | 13.22 | 13.22 | -0.11 (-0.83%) | 459,873 |
| 22 Sep 2005 | USD | 13.5 | 13.64 | 13.13 | 13.33 | 13.33 | -0.32 (-2.34%) | 552,985 |
| 21 Sep 2005 | USD | 13.1 | 13.68 | 13.1 | 13.65 | 13.65 | +0.66 (+5.08%) | 715,159 |
