| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 21.35 | 21.51 | 21.08 | 21.41 | 21.41 | +0.17 (+0.80%) | 170,426 |
| 1 Nov 2005 | USD | 21.3 | 21.55 | 20.9 | 21.24 | 21.24 | -0.17 (-0.79%) | 233,362 |
| 31 Oct 2005 | USD | 21.55 | 22.05 | 21.35 | 21.41 | 21.41 | 0.0 (0.0%) | 143,144 |
| 28 Oct 2005 | USD | 21.3 | 21.48 | 21.14 | 21.41 | 21.41 | +0.31 (+1.47%) | 134,498 |
| 27 Oct 2005 | USD | 21.51 | 21.51 | 20.9301 | 21.1 | 21.1 | -0.41 (-1.91%) | 104,145 |
| 26 Oct 2005 | USD | 21.04 | 21.78 | 21.04 | 21.51 | 21.51 | +0.32 (+1.51%) | 42,714 |
| 25 Oct 2005 | USD | 21.99 | 21.99 | 20.85 | 21.19 | 21.19 | -0.75 (-3.42%) | 78,737 |
| 24 Oct 2005 | USD | 21.82 | 22.225 | 21.67 | 21.94 | 21.94 | +0.34 (+1.57%) | 100,903 |
| 21 Oct 2005 | USD | 20.89 | 21.7 | 20.89 | 21.6 | 21.6 | +0.6 (+2.86%) | 115,847 |
| 20 Oct 2005 | USD | 20.32 | 21.22 | 20.22 | 21 | 21 | +0.58 (+2.84%) | 181,985 |
| 19 Oct 2005 | USD | 20.1 | 20.47 | 19.38 | 20.42 | 20.42 | +1.3 (+6.80%) | 159,919 |
| 18 Oct 2005 | USD | 19.5 | 19.5 | 19 | 19.12 | 19.12 | -0.38 (-1.95%) | 75,798 |
| 17 Oct 2005 | USD | 19.9 | 20.01 | 18.93 | 19.5 | 19.5 | -0.41 (-2.06%) | 91,687 |
| 14 Oct 2005 | USD | 19.62 | 20.3 | 19.38 | 19.91 | 19.91 | +0.46 (+2.37%) | 119,018 |
| 13 Oct 2005 | USD | 19.05 | 19.65 | 18.73 | 19.45 | 19.45 | +0.42 (+2.21%) | 45,765 |
| 12 Oct 2005 | USD | 18.92 | 19.14 | 18.54 | 19.03 | 19.03 | +0.08 (+0.42%) | 56,990 |
| 11 Oct 2005 | USD | 19.75 | 19.84 | 18.94 | 18.95 | 18.95 | -0.61 (-3.12%) | 63,601 |
| 10 Oct 2005 | USD | 20 | 20 | 19.36 | 19.56 | 19.56 | -0.37 (-1.86%) | 28,958 |
| 7 Oct 2005 | USD | 19.87 | 20.3 | 19.73 | 19.93 | 19.93 | +0.2 (+1.01%) | 46,831 |
| 6 Oct 2005 | USD | 19.95 | 20.52 | 19.55 | 19.73 | 19.73 | -0.36 (-1.79%) | 65,609 |
| 5 Oct 2005 | USD | 21.03 | 21.08 | 20.05 | 20.09 | 20.09 | -0.99 (-4.70%) | 61,139 |
| 4 Oct 2005 | USD | 21.15 | 21.4 | 21.01 | 21.08 | 21.08 | -0.05 (-0.24%) | 91,329 |
| 3 Oct 2005 | USD | 21 | 21.73 | 21 | 21.13 | 21.13 | -0.02 (-0.09%) | 83,023 |
| 30 Sep 2005 | USD | 21.01 | 21.2 | 20.87 | 21.15 | 21.15 | +0.02 (+0.09%) | 73,113 |
| 29 Sep 2005 | USD | 21.09 | 21.21 | 20.48 | 21.13 | 21.13 | +0.09 (+0.43%) | 45,607 |
| 28 Sep 2005 | USD | 21.31 | 21.39 | 20.34 | 21.04 | 21.04 | -0.27 (-1.27%) | 82,807 |
| 27 Sep 2005 | USD | 21.099 | 21.52 | 20.4 | 21.31 | 21.31 | +0.26 (+1.24%) | 154,598 |
| 26 Sep 2005 | USD | 20.9 | 21.06 | 20.66 | 21.05 | 21.05 | +0.33 (+1.59%) | 70,988 |
| 23 Sep 2005 | USD | 20.86 | 21.039 | 20.58 | 20.72 | 20.72 | -0.18 (-0.86%) | 51,248 |
| 22 Sep 2005 | USD | 21.08 | 21.1 | 20.86 | 20.9 | 20.9 | -0.34 (-1.60%) | 62,454 |
