| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 15.69 | 15.84 | 15.66 | 15.67 | 1.9587 | -0.02 (-0.13%) | 135,200 |
| 1 Nov 2005 | USD | 15.74 | 15.85 | 15.6 | 15.69 | 1.9612 | +0.03 (+0.19%) | 536,800 |
| 31 Oct 2005 | USD | 15.2 | 15.67 | 15.2 | 15.66 | 1.9575 | +0.28 (+1.82%) | 105,600 |
| 28 Oct 2005 | USD | 15.12 | 15.47 | 15.12 | 15.38 | 1.9225 | +0.33 (+2.19%) | 80,800 |
| 27 Oct 2005 | USD | 15.22 | 15.49 | 14.93 | 15.05 | 1.8813 | -0.41 (-2.65%) | 92,000 |
| 26 Oct 2005 | USD | 15.4 | 15.56 | 15.24 | 15.46 | 1.9325 | -0.08 (-0.51%) | 195,200 |
| 25 Oct 2005 | USD | 15.45 | 15.65 | 15.25 | 15.54 | 1.9425 | -0.05 (-0.32%) | 396,800 |
| 24 Oct 2005 | USD | 15.2 | 15.66 | 15.04 | 15.59 | 1.9487 | +0.35 (+2.30%) | 334,400 |
| 21 Oct 2005 | USD | 15.37 | 15.65 | 15.12 | 15.24 | 1.905 | -0.18 (-1.17%) | 265,600 |
| 20 Oct 2005 | USD | 16.25 | 16.31 | 15.29 | 15.42 | 1.9275 | -0.98 (-5.98%) | 224,800 |
| 19 Oct 2005 | USD | 16.48 | 16.65 | 16.2 | 16.4 | 2.05 | -0.16 (-0.97%) | 122,400 |
| 18 Oct 2005 | USD | 16.4 | 16.67 | 16.4 | 16.56 | 2.07 | +0.06 (+0.36%) | 686,400 |
| 17 Oct 2005 | USD | 16.75 | 17.04 | 16.5 | 16.5 | 2.0625 | -0.04 (-0.24%) | 426,400 |
| 14 Oct 2005 | USD | 16.53 | 16.59 | 16.41 | 16.54 | 2.0675 | -0.01 (-0.06%) | 1,350,400 |
| 13 Oct 2005 | USD | 16.12 | 16.6 | 15.97 | 16.55 | 2.0688 | +0.15 (+0.91%) | 751,200 |
| 12 Oct 2005 | USD | 16.85 | 16.95 | 16.33 | 16.4 | 2.05 | -0.35 (-2.09%) | 38,400 |
| 11 Oct 2005 | USD | 16.6 | 16.9 | 16.2 | 16.75 | 2.0938 | +0.02 (+0.12%) | 386,400 |
| 10 Oct 2005 | USD | 16.3 | 16.73 | 16.3 | 16.73 | 2.0913 | +0.29 (+1.76%) | 211,200 |
| 7 Oct 2005 | USD | 15.66 | 16.81 | 15.61 | 16.44 | 2.055 | +0.7 (+4.45%) | 222,400 |
| 6 Oct 2005 | USD | 16.51 | 17.25 | 15.39 | 15.74 | 1.9675 | -0.87 (-5.24%) | 609,600 |
| 5 Oct 2005 | USD | 16.9 | 17.18 | 16.58 | 16.61 | 2.0762 | -0.44 (-2.58%) | 217,600 |
| 4 Oct 2005 | USD | 17.32 | 17.32 | 17.05 | 17.05 | 2.1313 | -0.35 (-2.01%) | 156,000 |
| 3 Oct 2005 | USD | 17.2 | 17.4 | 17.02 | 17.4 | 2.175 | +0.161 (+0.93%) | 228,000 |
| 30 Sep 2005 | USD | 17.4 | 17.55 | 17.01 | 17.239 | 2.1549 | -0.311 (-1.77%) | 300,800 |
| 29 Sep 2005 | USD | 17.32 | 17.74 | 17.3 | 17.55 | 2.1938 | -0.14 (-0.79%) | 55,200 |
| 28 Sep 2005 | USD | 17.3 | 17.77 | 17.3 | 17.69 | 2.2113 | +0.43 (+2.49%) | 76,800 |
| 27 Sep 2005 | USD | 17.42 | 17.54 | 17.25 | 17.26 | 2.1575 | -0.09 (-0.52%) | 151,200 |
| 26 Sep 2005 | USD | 17.42 | 17.5 | 17.06 | 17.35 | 2.1688 | +0.1 (+0.58%) | 56,800 |
| 23 Sep 2005 | USD | 17.07 | 17.63 | 17.06 | 17.25 | 2.1562 | -0.09 (-0.52%) | 148,000 |
| 22 Sep 2005 | USD | 17.77 | 17.77 | 17.17 | 17.34 | 2.1675 | -0.37 (-2.09%) | 207,200 |
