| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | USD | 13.87 | 14.03 | 13.85 | 13.91 | 630,957,600,000,000.1 | +0.06 (+0.43%) | 146,026 |
| 14 Oct 2005 | USD | 13.7 | 13.87 | 13.7 | 13.85 | 628,236,000,000,000.1 | +0.01 (+0.07%) | 143,866 |
| 13 Oct 2005 | USD | 14.03 | 14.16 | 13.71 | 13.84 | 627,782,400,000,000.1 | -0.32 (-2.26%) | 467,383 |
| 12 Oct 2005 | USD | 14.47 | 14.67 | 14.12 | 14.16 | 642,297,600,000,000.1 | -0.31 (-2.14%) | 339,932 |
| 11 Oct 2005 | USD | 14.1 | 14.64 | 14 | 14.47 | 656,359,200,000,000.1 | +0.61 (+4.40%) | 545,510 |
| 10 Oct 2005 | USD | 14.33 | 14.54 | 13.59 | 13.86 | 628,689,600,000,000.1 | -0.47 (-3.28%) | 512,025 |
| 7 Oct 2005 | USD | 14.22 | 14.64 | 14.15 | 14.33 | 650,008,800,000,000.1 | +0.1 (+0.70%) | 394,635 |
| 6 Oct 2005 | USD | 14.15 | 14.4 | 13.9 | 14.23 | 645,472,800,000,000.1 | +0.04 (+0.28%) | 477,709 |
| 5 Oct 2005 | USD | 14.38 | 14.41 | 14.15 | 14.19 | 643,658,400,000,000.1 | -0.17 (-1.18%) | 375,525 |
| 4 Oct 2005 | USD | 14.61 | 14.78 | 14.3 | 14.36 | 651,369,600,000,000.1 | -0.2 (-1.37%) | 414,245 |
| 3 Oct 2005 | USD | 14.92 | 15.01 | 14.5 | 14.56 | 660,441,600,000,000.1 | -0.46 (-3.06%) | 505,760 |
| 30 Sep 2005 | USD | 15.27 | 15.384 | 14.76 | 15.02 | 681,307,200,000,000.1 | -0.25 (-1.64%) | 606,528 |
| 29 Sep 2005 | USD | 15.27 | 15.399 | 15.25 | 15.27 | 692,647,200,000,000.1 | -0.05 (-0.33%) | 360,845 |
| 28 Sep 2005 | USD | 15.29 | 15.58 | 15.26 | 15.32 | 694,915,200,000,000.1 | +0.02 (+0.13%) | 216,325 |
| 27 Sep 2005 | USD | 15.35 | 15.37 | 15.1802 | 15.3 | 694,008,000,000,000.1 | -0.06 (-0.39%) | 175,884 |
| 26 Sep 2005 | USD | 15.5 | 15.59 | 15.27 | 15.36 | 696,729,600,000,000.1 | -0.15 (-0.97%) | 225,571 |
| 23 Sep 2005 | USD | 15.32 | 15.59 | 15.3 | 15.51 | 703,533,600,000,000.1 | +0.1 (+0.65%) | 188,916 |
| 22 Sep 2005 | USD | 15.18 | 15.95 | 15.14 | 15.41 | 698,997,600,000,000.1 | +0.23 (+1.52%) | 367,529 |
| 21 Sep 2005 | USD | 15.3 | 15.48 | 15.05 | 15.18 | 688,564,800,000,000.1 | -0.105 (-0.69%) | 306,687 |
| 20 Sep 2005 | USD | 15.59 | 15.64 | 15.17 | 15.285 | 693,327,600,000,000.1 | -0.285 (-1.83%) | 277,614 |
| 19 Sep 2005 | USD | 15.49 | 15.65 | 15.12 | 15.57 | 706,255,200,000,000.1 | +0.16 (+1.04%) | 428,435 |
| 16 Sep 2005 | USD | 15.35 | 15.45 | 15.2 | 15.41 | 698,997,600,000,000.1 | +0.21 (+1.38%) | 280,240 |
| 15 Sep 2005 | USD | 14.96 | 15.5 | 14.96 | 15.2 | 689,472,000,000,000.1 | +0.22 (+1.47%) | 488,851 |
| 14 Sep 2005 | USD | 15 | 15.26 | 14.98 | 14.98 | 679,492,800,000,000.1 | -0.09 (-0.60%) | 243,904 |
| 13 Sep 2005 | USD | 15.47 | 15.5 | 15 | 15.07 | 683,575,200,000,000.1 | -0.36 (-2.33%) | 327,962 |
| 12 Sep 2005 | USD | 15.5 | 15.628 | 15.32 | 15.43 | 699,904,800,000,000.1 | -0.01 (-0.06%) | 328,361 |
| 9 Sep 2005 | USD | 15.79 | 15.846 | 15.3 | 15.44 | 700,358,400,000,000.1 | -0.34 (-2.15%) | 339,899 |
| 8 Sep 2005 | USD | 15.63 | 15.85 | 15.41 | 15.78 | 715,780,800,000,000.1 | +0.07 (+0.45%) | 364,086 |
| 7 Sep 2005 | USD | 16 | 16.04 | 15.6 | 15.71 | 712,605,600,000,000.1 | -0.31 (-1.94%) | 394,571 |
| 6 Sep 2005 | USD | 16.28 | 16.36 | 15.8 | 16.02 | 726,667,200,000,000.1 | -0.01 (-0.06%) | 845,859 |
