| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | USD | 16.29 | 16.29 | 15.97 | 16 | 16 | -0.19 (-1.17%) | 116,600 |
| 24 Oct 2005 | USD | 15.98 | 16.4 | 15.98 | 16.19 | 16.19 | +0.2 (+1.25%) | 223,800 |
| 21 Oct 2005 | USD | 15.8 | 16.05 | 15.8 | 15.99 | 15.99 | +0.26 (+1.65%) | 435,500 |
| 20 Oct 2005 | USD | 16.07 | 16.07 | 15.7 | 15.73 | 15.73 | -0.47 (-2.90%) | 384,800 |
| 19 Oct 2005 | USD | 16.45 | 16.45 | 16.1 | 16.2 | 16.2 | -0.25 (-1.52%) | 370,300 |
| 18 Oct 2005 | USD | 16.75 | 16.75 | 16.45 | 16.45 | 16.45 | -0.38 (-2.26%) | 106,600 |
| 17 Oct 2005 | USD | 16.78 | 16.85 | 16.63 | 16.83 | 16.83 | +0.13 (+0.78%) | 129,000 |
| 14 Oct 2005 | USD | 16.35 | 16.8 | 16.35 | 16.7 | 16.7 | +0.32 (+1.95%) | 437,800 |
| 13 Oct 2005 | USD | 16.46 | 16.5 | 16.1 | 16.38 | 16.38 | -0.03 (-0.18%) | 343,200 |
| 12 Oct 2005 | USD | 16.97 | 17.05 | 16.09 | 16.41 | 16.41 | -0.57 (-3.36%) | 574,200 |
| 11 Oct 2005 | USD | 17.58 | 17.62 | 16.9 | 16.98 | 16.98 | -0.61 (-3.47%) | 4,041,700 |
| 10 Oct 2005 | USD | 17.84 | 17.87 | 17.58 | 17.59 | 17.59 | -0.25 (-1.40%) | 65,300 |
| 7 Oct 2005 | USD | 18.2 | 18.2 | 17.84 | 17.84 | 17.84 | -0.36 (-1.98%) | 124,300 |
| 6 Oct 2005 | USD | 18.45 | 18.46 | 17.97 | 18.2 | 18.2 | -0.26 (-1.41%) | 487,500 |
| 5 Oct 2005 | USD | 18.96 | 18.98 | 18.46 | 18.46 | 18.46 | -0.49 (-2.59%) | 188,000 |
| 4 Oct 2005 | USD | 19 | 19.05 | 18.9 | 18.95 | 18.95 | 0.0 (0.0%) | 353,500 |
| 3 Oct 2005 | USD | 18.63 | 19 | 18.51 | 18.95 | 18.95 | +0.44 (+2.38%) | 413,600 |
| 30 Sep 2005 | USD | 18.39 | 18.63 | 18.39 | 18.51 | 18.51 | +0.17 (+0.93%) | 114,100 |
| 29 Sep 2005 | USD | 18.2 | 18.36 | 18.11 | 18.34 | 18.34 | +0.14 (+0.77%) | 121,900 |
| 28 Sep 2005 | USD | 18.14 | 18.23 | 18.09 | 18.2 | 18.2 | +0.06 (+0.33%) | 144,800 |
| 27 Sep 2005 | USD | 18.12 | 18.2 | 18.1 | 18.14 | 18.14 | +0.09 (+0.50%) | 46,200 |
| 26 Sep 2005 | USD | 18.11 | 18.25 | 18.04 | 18.05 | 18.05 | -0.06 (-0.33%) | 176,700 |
| 23 Sep 2005 | USD | 18.05 | 18.24 | 18 | 18.11 | 18.11 | +0.07 (+0.39%) | 139,700 |
| 22 Sep 2005 | USD | 17.88 | 18.28 | 17.77 | 18.04 | 18.04 | +0.07 (+0.39%) | 196,400 |
| 21 Sep 2005 | USD | 18.15 | 18.15 | 17.85 | 17.97 | 17.97 | -0.1 (-0.55%) | 232,000 |
| 20 Sep 2005 | USD | 18.35 | 18.41 | 18.04 | 18.07 | 18.07 | -0.43 (-2.32%) | 166,000 |
| 19 Sep 2005 | USD | 18.55 | 18.73 | 18.5 | 18.5 | 18.5 | +0.05 (+0.27%) | 253,700 |
| 16 Sep 2005 | USD | 18.31 | 18.55 | 18.31 | 18.45 | 18.45 | +0.15 (+0.82%) | 68,800 |
| 15 Sep 2005 | USD | 18.75 | 18.75 | 18.2 | 18.3 | 18.3 | -0.41 (-2.19%) | 115,800 |
| 14 Sep 2005 | USD | 18.43 | 18.75 | 18.35 | 18.71 | 18.71 | +0.18 (+0.97%) | 359,200 |
