| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | USD | 16.11 | 16.14 | 15.49 | 15.62 | 15.62 | -0.61 (-3.76%) | 507,800 |
| 3 Aug 2005 | USD | 16.27 | 16.38 | 16.13 | 16.23 | 16.23 | -0.06 (-0.37%) | 665,000 |
| 2 Aug 2005 | USD | 16.17 | 16.37 | 15.94 | 16.29 | 16.29 | -0.31 (-1.87%) | 871,100 |
| 1 Aug 2005 | USD | 16.56 | 16.71 | 16.47 | 16.6 | 16.6 | 0.0 (0.0%) | 528,200 |
| 29 Jul 2005 | USD | 16.27 | 16.6 | 16.27 | 16.6 | 16.6 | +0.17 (+1.03%) | 416,900 |
| 28 Jul 2005 | USD | 16.4 | 16.49 | 16.14 | 16.43 | 16.43 | -0.02 (-0.12%) | 291,200 |
| 27 Jul 2005 | USD | 16.43 | 16.6 | 16.13 | 16.45 | 16.45 | -0.03 (-0.18%) | 726,100 |
| 26 Jul 2005 | USD | 16.47 | 16.6 | 16.25 | 16.48 | 16.48 | +0.04 (+0.24%) | 301,200 |
| 25 Jul 2005 | USD | 16.36 | 16.63 | 16.3 | 16.44 | 16.44 | +0.02 (+0.12%) | 524,200 |
| 22 Jul 2005 | USD | 16.33 | 16.44 | 16.14 | 16.42 | 16.42 | +0.13 (+0.80%) | 536,900 |
| 21 Jul 2005 | USD | 16.27 | 16.42 | 16.03 | 16.29 | 16.29 | +0.02 (+0.12%) | 898,000 |
| 20 Jul 2005 | USD | 15.4 | 16.32 | 15.4 | 16.27 | 16.27 | +0.63 (+4.03%) | 981,500 |
| 19 Jul 2005 | USD | 15.2 | 15.66 | 15.16 | 15.64 | 15.64 | +0.49 (+3.23%) | 653,400 |
| 18 Jul 2005 | USD | 15.38 | 15.38 | 15.02 | 15.15 | 15.15 | -0.28 (-1.81%) | 563,000 |
| 15 Jul 2005 | USD | 15.45 | 15.48 | 15.25 | 15.43 | 15.43 | -0.05 (-0.32%) | 277,300 |
| 14 Jul 2005 | USD | 15.25 | 15.6 | 15.19 | 15.48 | 15.48 | +0.28 (+1.84%) | 1,143,700 |
| 13 Jul 2005 | USD | 15.17 | 15.38 | 15.11 | 15.2 | 15.2 | -0.16 (-1.04%) | 408,600 |
| 12 Jul 2005 | USD | 15.1 | 15.46 | 15.05 | 15.36 | 15.36 | +0.05 (+0.33%) | 1,181,600 |
| 11 Jul 2005 | USD | 14.7 | 15.32 | 14.4 | 15.31 | 15.31 | -0.28 (-1.80%) | 2,882,700 |
| 8 Jul 2005 | USD | 15.1 | 15.6 | 15.1 | 15.59 | 15.59 | +0.47 (+3.11%) | 371,100 |
| 7 Jul 2005 | USD | 15.1 | 15.4 | 14.95 | 15.12 | 15.12 | -0.23 (-1.50%) | 267,400 |
| 6 Jul 2005 | USD | 15.18 | 15.5 | 15.18 | 15.35 | 15.35 | +0.1 (+0.66%) | 216,700 |
| 5 Jul 2005 | USD | 14.86 | 15.36 | 14.73 | 15.25 | 15.25 | +0.41 (+2.76%) | 282,500 |
| 4 Jul 2005 | USD | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 14.83 | 14.93 | 14.71 | 14.84 | 14.84 | -0.01 (-0.07%) | 150,100 |
| 30 Jun 2005 | USD | 14.93 | 15.24 | 14.85 | 14.85 | 14.85 | -0.2 (-1.33%) | 390,800 |
| 29 Jun 2005 | USD | 15.14 | 15.34 | 14.96 | 15.05 | 15.05 | -0.15 (-0.99%) | 267,100 |
| 28 Jun 2005 | USD | 14.88 | 15.23 | 14.82 | 15.2 | 15.2 | +0.39 (+2.63%) | 436,800 |
| 27 Jun 2005 | USD | 15.05 | 15.07 | 14.63 | 14.81 | 14.81 | -0.39 (-2.57%) | 431,900 |
| 24 Jun 2005 | USD | 15.91 | 16.01 | 15.06 | 15.2 | 15.2 | -0.79 (-4.94%) | 639,200 |
