| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2005 | USD | 13.28 | 13.35 | 13.19 | 13.19 | 1,393.6553 | -0.03 (-0.23%) | 31,327 |
| 27 Oct 2005 | USD | 13.27 | 13.37 | 13.17 | 13.22 | 1,396.8251 | -0.04 (-0.30%) | 97,531 |
| 26 Oct 2005 | USD | 13.26 | 13.54 | 13.23 | 13.26 | 1,401.0515 | -0.14 (-1.04%) | 66,286 |
| 25 Oct 2005 | USD | 13.4 | 13.79 | 13.25 | 13.4 | 1,415.8439 | -0.04 (-0.30%) | 103,702 |
| 24 Oct 2005 | USD | 13.12 | 13.5 | 13.06 | 13.44 | 1,420.0703 | +0.25 (+1.90%) | 104,195 |
| 21 Oct 2005 | USD | 13.43 | 13.43 | 13.16 | 13.19 | 1,393.6553 | -0.19 (-1.42%) | 157,290 |
| 20 Oct 2005 | USD | 13.36 | 13.5 | 13.19 | 13.38 | 1,413.7307 | +0.02 (+0.15%) | 255,349 |
| 19 Oct 2005 | USD | 13.81 | 13.81 | 13.17 | 13.36 | 1,411.6175 | -0.55 (-3.95%) | 261,936 |
| 18 Oct 2005 | USD | 14.04 | 14.25 | 13.85 | 13.91 | 1,469.7305 | -0.21 (-1.49%) | 149,293 |
| 17 Oct 2005 | USD | 14.07 | 14.28 | 13.95 | 14.12 | 1,491.9191 | -0.01 (-0.07%) | 157,697 |
| 14 Oct 2005 | USD | 14.29 | 14.56 | 13.93 | 14.13 | 1,492.9757 | -0.04 (-0.28%) | 117,810 |
| 13 Oct 2005 | USD | 14.28 | 14.3 | 14.15 | 14.17 | 1,497.2021 | -0.18 (-1.25%) | 319,482 |
| 12 Oct 2005 | USD | 14.58 | 14.62 | 13.99 | 14.35 | 1,516.2209 | -0.23 (-1.58%) | 222,592 |
| 11 Oct 2005 | USD | 14.32 | 14.8 | 14.22 | 14.58 | 1,540.5227 | +0.31 (+2.17%) | 189,611 |
| 10 Oct 2005 | USD | 14.06 | 14.66 | 14.06 | 14.27 | 1,507.7681 | +0.17 (+1.21%) | 167,132 |
| 7 Oct 2005 | USD | 13.79 | 14.23 | 13.6 | 14.1 | 1,489.8059 | +0.44 (+3.22%) | 88,668 |
| 6 Oct 2005 | USD | 13.45 | 13.86 | 13.45 | 13.66 | 1,443.3155 | +0.15 (+1.11%) | 275,923 |
| 5 Oct 2005 | USD | 14.12 | 14.14 | 13.19 | 13.51 | 1,427.4665 | -0.69 (-4.86%) | 223,299 |
| 4 Oct 2005 | USD | 14.82 | 14.85 | 14.15 | 14.2 | 1,500.3719 | -0.62 (-4.18%) | 132,805 |
| 3 Oct 2005 | USD | 14.54 | 14.95 | 14.42 | 14.82 | 1,565.8811 | +0.11 (+0.75%) | 338,425 |
| 30 Sep 2005 | USD | 14.05 | 14.71 | 13.98 | 14.71 | 1,554.2585 | +0.64 (+4.55%) | 172,297 |
| 29 Sep 2005 | USD | 13.97 | 14.45 | 13.4 | 14.07 | 1,486.6361 | +0.17 (+1.22%) | 209,171 |
| 28 Sep 2005 | USD | 13.19 | 13.95 | 13.18 | 13.9 | 1,468.6739 | +0.69 (+5.22%) | 299,228 |
| 27 Sep 2005 | USD | 12.93 | 13.25 | 12.88 | 13.21 | 1,395.7685 | +0.28 (+2.17%) | 293,513 |
| 26 Sep 2005 | USD | 13.2 | 13.28 | 12.83 | 12.93 | 1,366.1837 | -0.09 (-0.69%) | 208,251 |
| 23 Sep 2005 | USD | 13.22 | 13.22 | 12.54 | 13.02 | 1,375.6931 | +0.03 (+0.23%) | 566,627 |
| 22 Sep 2005 | USD | 13.64 | 13.8 | 12.5 | 12.99 | 1,372.5233 | -1.29 (-9.03%) | 1,361,698 |
| 21 Sep 2005 | USD | 15.67 | 15.67 | 14.04 | 14.28 | 1,508.8247 | -1.47 (-9.33%) | 449,162 |
| 20 Sep 2005 | USD | 16.01 | 16.24 | 15.7 | 15.75 | 1,664.1449 | -0.4 (-2.48%) | 172,435 |
| 19 Sep 2005 | USD | 15.91 | 16.32 | 15.91 | 16.15 | 1,706.4089 | +0.37 (+2.34%) | 125,220 |
