| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | USD | 11.8 | 12.11 | 11.78 | 12.11 | 12.11 | +0.39 (+3.33%) | 423,678 |
| 1 Nov 2005 | USD | 11.75 | 11.87 | 11.67 | 11.72 | 11.72 | -0.08 (-0.68%) | 284,491 |
| 31 Oct 2005 | USD | 11.61 | 11.96 | 11.55 | 11.8 | 11.8 | +0.25 (+2.16%) | 893,470 |
| 28 Oct 2005 | USD | 11.56 | 11.66 | 11.5 | 11.55 | 11.55 | +0.04 (+0.35%) | 483,604 |
| 27 Oct 2005 | USD | 11.64 | 11.67 | 11.49 | 11.51 | 11.51 | -0.16 (-1.37%) | 498,926 |
| 26 Oct 2005 | USD | 11.65 | 11.8 | 11.59 | 11.67 | 11.67 | -0.01 (-0.09%) | 526,652 |
| 25 Oct 2005 | USD | 11.47 | 11.71 | 11.4 | 11.68 | 11.68 | +0.15 (+1.30%) | 662,755 |
| 24 Oct 2005 | USD | 11.22 | 11.6 | 11.2 | 11.53 | 11.53 | +0.34 (+3.04%) | 948,642 |
| 21 Oct 2005 | USD | 11.22 | 11.48 | 11.19 | 11.19 | 11.19 | -0.08 (-0.71%) | 288,120 |
| 20 Oct 2005 | USD | 11.49 | 11.52 | 11.13 | 11.27 | 11.27 | -0.22 (-1.91%) | 577,193 |
| 19 Oct 2005 | USD | 11.62 | 11.62 | 11.36 | 11.49 | 11.49 | -0.11 (-0.95%) | 910,953 |
| 18 Oct 2005 | USD | 11.79 | 11.82 | 11.55 | 11.6 | 11.6 | -0.16 (-1.36%) | 438,582 |
| 17 Oct 2005 | USD | 11.92 | 11.99 | 11.66 | 11.76 | 11.76 | -0.18 (-1.51%) | 441,049 |
| 14 Oct 2005 | USD | 12.12 | 12.13 | 11.9 | 11.94 | 11.94 | -0.12 (-1.00%) | 1,297,013 |
| 13 Oct 2005 | USD | 12.18 | 12.22 | 11.92 | 12.06 | 12.06 | -0.15 (-1.23%) | 440,749 |
| 12 Oct 2005 | USD | 12.37 | 12.44 | 12.14 | 12.21 | 12.21 | -0.19 (-1.53%) | 989,405 |
| 11 Oct 2005 | USD | 12.76 | 12.81 | 12.38 | 12.4 | 12.4 | -0.32 (-2.52%) | 1,512,269 |
| 10 Oct 2005 | USD | 12.87 | 12.95 | 12.64 | 12.72 | 12.72 | -0.12 (-0.93%) | 612,057 |
| 7 Oct 2005 | USD | 12.6 | 12.89 | 12.51 | 12.84 | 12.84 | +0.3 (+2.39%) | 514,795 |
| 6 Oct 2005 | USD | 12.51 | 12.71 | 12.48 | 12.54 | 12.54 | +0.02 (+0.16%) | 810,593 |
| 5 Oct 2005 | USD | 12.9 | 13.03 | 12.52 | 12.52 | 12.52 | -0.45 (-3.47%) | 604,286 |
| 4 Oct 2005 | USD | 13.07 | 13.16 | 12.91 | 12.97 | 12.97 | -0.08 (-0.61%) | 528,209 |
| 3 Oct 2005 | USD | 13.14 | 13.25 | 12.95 | 13.05 | 13.05 | -0.1 (-0.76%) | 411,852 |
| 30 Sep 2005 | USD | 13.22 | 13.31 | 13.1 | 13.15 | 13.15 | -0.09 (-0.68%) | 385,315 |
| 29 Sep 2005 | USD | 13.29 | 13.44 | 13.18 | 13.24 | 13.24 | -0.03 (-0.23%) | 871,465 |
| 28 Sep 2005 | USD | 13.22 | 13.35 | 13.2 | 13.27 | 13.27 | +0.07 (+0.53%) | 531,307 |
| 27 Sep 2005 | USD | 13.34 | 13.35 | 13.05 | 13.2 | 13.2 | -0.16 (-1.20%) | 616,008 |
| 26 Sep 2005 | USD | 13.2 | 13.39 | 13.11 | 13.36 | 13.36 | +0.23 (+1.75%) | 1,170,081 |
| 23 Sep 2005 | USD | 12.97 | 13.23 | 12.94 | 13.13 | 13.13 | +0.08 (+0.61%) | 1,249,189 |
| 22 Sep 2005 | USD | 13.12 | 13.13 | 12.96 | 13.05 | 13.05 | -0.1 (-0.76%) | 756,272 |
