| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | USD | 14.76 | 14.78 | 14.7 | 14.75 | 14.75 | +0.09 (+0.61%) | 49,300 |
| 25 Jul 2005 | USD | 14.78 | 14.78 | 14.65 | 14.66 | 14.66 | -0.07 (-0.48%) | 32,900 |
| 22 Jul 2005 | USD | 14.75 | 14.7564 | 14.65 | 14.73 | 14.73 | +0.02 (+0.14%) | 19,900 |
| 21 Jul 2005 | USD | 14.65 | 14.72 | 14.6127 | 14.71 | 14.71 | +0.01 (+0.07%) | 18,200 |
| 20 Jul 2005 | USD | 14.7 | 14.78 | 14.65 | 14.7 | 14.7 | 0.0 (0.0%) | 42,800 |
| 19 Jul 2005 | USD | 14.75 | 14.8 | 14.67 | 14.7 | 14.7 | -0.05 (-0.34%) | 20,700 |
| 18 Jul 2005 | USD | 14.83 | 14.84 | 14.75 | 14.75 | 14.75 | -0.1 (-0.67%) | 13,600 |
| 15 Jul 2005 | USD | 14.9 | 14.9 | 14.77 | 14.85 | 14.85 | -0.04 (-0.27%) | 36,900 |
| 14 Jul 2005 | USD | 14.83 | 14.9 | 14.82 | 14.89 | 14.89 | +0.001 (+0.01%) | 16,100 |
| 13 Jul 2005 | USD | 14.8 | 14.9 | 14.8 | 14.889 | 14.889 | -0.061 (-0.41%) | 16,900 |
| 12 Jul 2005 | USD | 14.9 | 15 | 14.9 | 14.95 | 14.95 | -0.04 (-0.27%) | 30,000 |
| 11 Jul 2005 | USD | 15 | 15.05 | 14.85 | 14.99 | 14.99 | -0.01 (-0.07%) | 67,600 |
| 8 Jul 2005 | USD | 14.85 | 15 | 14.85 | 15 | 15 | +0.08 (+0.54%) | 19,100 |
| 7 Jul 2005 | USD | 14.76 | 14.92 | 14.74 | 14.92 | 14.92 | +0.08 (+0.54%) | 31,800 |
| 6 Jul 2005 | USD | 14.7 | 14.87 | 14.7 | 14.84 | 14.84 | +0.11 (+0.75%) | 21,800 |
| 5 Jul 2005 | USD | 14.65 | 14.76 | 14.65 | 14.73 | 14.73 | 0.0 (0.0%) | 23,200 |
| 4 Jul 2005 | USD | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 14.77 | 14.77 | 14.6017 | 14.73 | 14.73 | -0.02 (-0.14%) | 29,400 |
| 30 Jun 2005 | USD | 14.59 | 14.75 | 14.571 | 14.75 | 14.75 | +0.07 (+0.48%) | 11,700 |
| 29 Jun 2005 | USD | 14.57 | 14.68 | 14.57 | 14.68 | 14.68 | +0.11 (+0.75%) | 22,000 |
| 28 Jun 2005 | USD | 14.6 | 14.62 | 14.55 | 14.57 | 14.57 | -0.01 (-0.07%) | 13,700 |
| 27 Jun 2005 | USD | 14.59 | 14.6 | 14.5509 | 14.58 | 14.58 | +0.03 (+0.21%) | 15,600 |
| 24 Jun 2005 | USD | 14.65 | 14.65 | 14.53 | 14.55 | 14.55 | -0.1 (-0.68%) | 26,100 |
| 23 Jun 2005 | USD | 14.6 | 14.68 | 14.56 | 14.65 | 14.65 | +0.01 (+0.07%) | 25,500 |
| 22 Jun 2005 | USD | 14.53 | 14.65 | 14.53 | 14.64 | 14.64 | +0.04 (+0.27%) | 27,500 |
| 21 Jun 2005 | USD | 14.55 | 14.6 | 14.46 | 14.6 | 14.6 | +0.06 (+0.41%) | 35,300 |
| 20 Jun 2005 | USD | 14.55 | 14.55 | 14.45 | 14.54 | 14.54 | +0.03 (+0.21%) | 12,300 |
| 17 Jun 2005 | USD | 14.41 | 14.51 | 14.4018 | 14.51 | 14.51 | +0.08 (+0.55%) | 22,500 |
| 16 Jun 2005 | USD | 14.31 | 14.43 | 14.3 | 14.43 | 14.43 | +0.12 (+0.84%) | 14,500 |
| 15 Jun 2005 | USD | 14.35 | 14.35 | 14.25 | 14.31 | 14.31 | -0.04 (-0.28%) | 33,200 |
