| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | USD | 14.01 | 14.47 | 14 | 14.22 | 7.2662 | +0.13 (+0.92%) | 1,352,195 |
| 31 Oct 2005 | USD | 14.19 | 14.3 | 13.96 | 14.09 | 7.1998 | -0.1 (-0.70%) | 1,478,743 |
| 28 Oct 2005 | USD | 13.8 | 14.26 | 13.7 | 14.19 | 7.2509 | +0.45 (+3.28%) | 2,091,942 |
| 27 Oct 2005 | USD | 13.92 | 14.15 | 13.69 | 13.74 | 7.021 | -0.24 (-1.72%) | 3,525,648 |
| 26 Oct 2005 | USD | 13.91 | 14.02 | 13.91 | 13.98 | 7.1436 | -0.06 (-0.43%) | 2,074,489 |
| 25 Oct 2005 | USD | 14.15 | 14.27 | 13.98 | 14.04 | 7.1742 | -0.2 (-1.40%) | 1,251,739 |
| 24 Oct 2005 | USD | 14.04 | 14.28 | 14.04 | 14.24 | 7.2764 | +0.16 (+1.14%) | 756,933 |
| 21 Oct 2005 | USD | 13.85 | 14.43 | 13.85 | 14.08 | 7.1947 | +0.2 (+1.44%) | 3,874,751 |
| 20 Oct 2005 | USD | 13.98 | 14.02 | 13.82 | 13.88 | 7.0925 | -0.13 (-0.93%) | 2,341,646 |
| 19 Oct 2005 | USD | 14.08 | 14.1305 | 13.85 | 14.01 | 7.1589 | -0.16 (-1.13%) | 1,836,927 |
| 18 Oct 2005 | USD | 14.21 | 14.32 | 14.0901 | 14.17 | 7.2407 | -0.06 (-0.42%) | 841,925 |
| 17 Oct 2005 | USD | 14.45 | 14.5 | 14 | 14.23 | 7.2713 | -0.26 (-1.79%) | 2,262,931 |
| 14 Oct 2005 | USD | 14.21 | 14.61 | 14.2 | 14.49 | 7.4042 | +0.24 (+1.68%) | 3,120,828 |
| 13 Oct 2005 | USD | 14.01 | 14.35 | 13.99 | 14.25 | 7.2816 | +0.23 (+1.64%) | 2,104,666 |
| 12 Oct 2005 | USD | 13.97 | 14.07 | 13.95 | 14.02 | 7.164 | -0.03 (-0.21%) | 1,130,081 |
| 11 Oct 2005 | USD | 13.95 | 14.15 | 13.9 | 14.05 | 7.1794 | +0.08 (+0.57%) | 3,083,699 |
| 10 Oct 2005 | USD | 13.92 | 14.15 | 13.9 | 13.97 | 7.1385 | -0.01 (-0.07%) | 1,321,794 |
| 7 Oct 2005 | USD | 13.77 | 14 | 13.77 | 13.98 | 7.1436 | +0.17 (+1.23%) | 1,021,485 |
| 6 Oct 2005 | USD | 13.86 | 14 | 13.74 | 13.81 | 7.0567 | -0.09 (-0.65%) | 1,391,304 |
| 5 Oct 2005 | USD | 14 | 14.1 | 13.8 | 13.9 | 7.1027 | -0.12 (-0.86%) | 4,045,986 |
| 4 Oct 2005 | USD | 14.5 | 14.55 | 13.96 | 14.02 | 7.164 | -0.51 (-3.51%) | 2,017,201 |
| 3 Oct 2005 | USD | 14.42 | 14.55 | 14.41 | 14.53 | 7.4246 | +0.1 (+0.69%) | 1,271,462 |
| 30 Sep 2005 | USD | 14.16 | 14.65 | 14.16 | 14.43 | 7.3735 | +0.18 (+1.26%) | 2,861,680 |
| 29 Sep 2005 | USD | 14.37 | 14.45 | 14.2 | 14.25 | 7.2816 | -0.16 (-1.11%) | 2,985,196 |
| 28 Sep 2005 | USD | 14.65 | 14.67 | 14.35 | 14.41 | 7.3633 | -0.16 (-1.10%) | 1,744,328 |
| 27 Sep 2005 | USD | 14.54 | 14.67 | 14.45 | 14.57 | 7.4451 | -0.01 (-0.07%) | 1,027,617 |
| 26 Sep 2005 | USD | 14.65 | 14.69 | 14.55 | 14.58 | 7.4502 | -0.05 (-0.34%) | 991,620 |
| 23 Sep 2005 | USD | 14.7 | 14.72 | 14.45 | 14.63 | 7.4757 | -0.07 (-0.48%) | 835,923 |
| 22 Sep 2005 | USD | 14.75 | 14.87 | 14.64 | 14.7 | 7.5115 | -0.09 (-0.61%) | 2,228,405 |
| 21 Sep 2005 | USD | 15.12 | 15.15 | 14.75 | 14.79 | 7.5575 | -0.25 (-1.66%) | 960,120 |
