| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | USD | 20.35 | 20.4 | 20 | 20.19 | 20.19 | -0.03 (-0.15%) | 146,300 |
| 9 Nov 2005 | USD | 20.3 | 20.38 | 19.95 | 20.22 | 20.22 | -0.01 (-0.05%) | 116,700 |
| 8 Nov 2005 | USD | 20.28 | 20.38 | 20 | 20.23 | 20.23 | -0.11 (-0.54%) | 122,500 |
| 7 Nov 2005 | USD | 20.4 | 20.45 | 20.11 | 20.34 | 20.34 | -0.01 (-0.05%) | 103,300 |
| 4 Nov 2005 | USD | 20.48 | 20.49 | 20 | 20.35 | 20.35 | -0.07 (-0.34%) | 136,100 |
| 3 Nov 2005 | USD | 20.2 | 20.49 | 20.01 | 20.42 | 20.42 | +0.46 (+2.30%) | 259,900 |
| 2 Nov 2005 | USD | 19.77 | 20.2 | 19.5 | 19.96 | 19.96 | +0.53 (+2.73%) | 283,600 |
| 1 Nov 2005 | USD | 19 | 19.6 | 19 | 19.43 | 19.43 | +0.67 (+3.57%) | 487,500 |
| 31 Oct 2005 | USD | 18.6 | 19.3 | 18.6 | 18.76 | 18.76 | +0.72 (+3.99%) | 1,318,800 |
| 28 Oct 2005 | USD | 18.55 | 18.55 | 17.85 | 18.04 | 18.04 | -0.31 (-1.69%) | 171,600 |
| 27 Oct 2005 | USD | 18.34 | 18.65 | 18.2 | 18.35 | 18.35 | +0.02 (+0.11%) | 232,500 |
| 26 Oct 2005 | USD | 18.3 | 18.48 | 18.08 | 18.33 | 18.33 | +0.1 (+0.55%) | 207,900 |
| 25 Oct 2005 | USD | 17.8 | 18.49 | 17.8 | 18.23 | 18.23 | +0.36 (+2.01%) | 526,800 |
| 24 Oct 2005 | USD | 17.95 | 18.1 | 17.75 | 17.87 | 17.87 | +0.12 (+0.68%) | 210,600 |
| 21 Oct 2005 | USD | 18.2 | 18.25 | 17.7 | 17.75 | 17.75 | -0.43 (-2.37%) | 261,900 |
| 20 Oct 2005 | USD | 18.05 | 18.7 | 17.74 | 18.18 | 18.18 | -0.08 (-0.44%) | 261,700 |
| 19 Oct 2005 | USD | 17.95 | 18.3 | 17.2 | 18.26 | 18.26 | +0.3 (+1.67%) | 543,900 |
| 18 Oct 2005 | USD | 17.8 | 18.35 | 17.8 | 17.96 | 17.96 | -0.19 (-1.05%) | 189,700 |
| 17 Oct 2005 | USD | 18.35 | 18.45 | 17.83 | 18.15 | 18.15 | -0.18 (-0.98%) | 307,300 |
| 14 Oct 2005 | USD | 18.8 | 19.06 | 18.02 | 18.33 | 18.33 | -0.38 (-2.03%) | 316,100 |
| 13 Oct 2005 | USD | 19 | 19.1 | 18.65 | 18.71 | 18.71 | -0.17 (-0.90%) | 306,600 |
| 12 Oct 2005 | USD | 19 | 19.06 | 18.85 | 18.88 | 18.88 | -0.17 (-0.89%) | 238,300 |
| 11 Oct 2005 | USD | 18.95 | 19.18 | 18.91 | 19.05 | 19.05 | +0.09 (+0.47%) | 100,600 |
| 10 Oct 2005 | USD | 19.4 | 19.4 | 18.93 | 18.96 | 18.96 | -0.51 (-2.62%) | 91,800 |
| 7 Oct 2005 | USD | 19 | 19.48 | 19 | 19.47 | 19.47 | +0.43 (+2.26%) | 72,000 |
| 6 Oct 2005 | USD | 19.15 | 19.22 | 18.96 | 19.04 | 19.04 | -0.01 (-0.05%) | 79,500 |
| 5 Oct 2005 | USD | 19.05 | 19.15 | 18.92 | 19.05 | 19.05 | 0.0 (0.0%) | 163,400 |
| 4 Oct 2005 | USD | 19.07 | 19.3 | 19 | 19.05 | 19.05 | -0.12 (-0.63%) | 148,100 |
| 3 Oct 2005 | USD | 19.45 | 19.52 | 18.87 | 19.17 | 19.17 | -0.18 (-0.93%) | 259,200 |
| 30 Sep 2005 | USD | 19.1 | 19.45 | 19.1 | 19.35 | 19.35 | -0.04 (-0.21%) | 117,300 |
