| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | USD | 14.54 | 14.54 | 14.43 | 14.54 | 14.54 | 0.0 (0.0%) | 74,500 |
| 19 Jul 2005 | USD | 14.44 | 14.54 | 14.42 | 14.54 | 14.54 | +0.09 (+0.62%) | 118,900 |
| 18 Jul 2005 | USD | 14.51 | 14.57 | 14.42 | 14.45 | 14.45 | -0.14 (-0.96%) | 97,000 |
| 15 Jul 2005 | USD | 14.6 | 14.62 | 14.52 | 14.59 | 14.59 | -0.019 (-0.13%) | 109,300 |
| 14 Jul 2005 | USD | 14.59 | 14.6637 | 14.5 | 14.609 | 14.609 | +0.029 (+0.20%) | 101,600 |
| 13 Jul 2005 | USD | 14.53 | 14.59 | 14.44 | 14.58 | 14.58 | +0.03 (+0.21%) | 115,300 |
| 12 Jul 2005 | USD | 14.65 | 14.73 | 14.528 | 14.55 | 14.55 | -0.08 (-0.55%) | 124,000 |
| 11 Jul 2005 | USD | 14.56 | 14.64 | 14.51 | 14.63 | 14.63 | +0.12 (+0.83%) | 160,300 |
| 8 Jul 2005 | USD | 14.52 | 14.6 | 14.44 | 14.51 | 14.51 | +0.07 (+0.48%) | 129,900 |
| 7 Jul 2005 | USD | 14.46 | 14.48 | 14.37 | 14.44 | 14.44 | +0.08 (+0.56%) | 62,000 |
| 6 Jul 2005 | USD | 14.3 | 14.43 | 14.29 | 14.36 | 14.36 | +0.06 (+0.42%) | 100,900 |
| 5 Jul 2005 | USD | 14.4 | 14.43 | 14.27 | 14.3 | 14.3 | -0.1 (-0.69%) | 169,100 |
| 4 Jul 2005 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 14.28 | 14.42 | 14.27 | 14.4 | 14.4 | +0.12 (+0.84%) | 96,600 |
| 30 Jun 2005 | USD | 14.42 | 14.45 | 14.28 | 14.28 | 14.28 | -0.18 (-1.24%) | 158,300 |
| 29 Jun 2005 | USD | 14.47 | 14.52 | 14.43 | 14.46 | 14.46 | +0.03 (+0.21%) | 172,500 |
| 28 Jun 2005 | USD | 14.48 | 14.5 | 14.38 | 14.43 | 14.43 | -0.03 (-0.21%) | 121,400 |
| 27 Jun 2005 | USD | 14.35 | 14.5 | 14.3 | 14.46 | 14.46 | +0.14 (+0.98%) | 144,700 |
| 24 Jun 2005 | USD | 14.25 | 14.37 | 14.19 | 14.32 | 14.32 | +0.11 (+0.77%) | 155,300 |
| 23 Jun 2005 | USD | 14.29 | 14.35 | 14.15 | 14.21 | 14.21 | -0.07 (-0.49%) | 140,300 |
| 22 Jun 2005 | USD | 14.18 | 14.28 | 14.13 | 14.28 | 14.28 | +0.15 (+1.06%) | 225,800 |
| 21 Jun 2005 | USD | 13.99 | 14.19 | 13.95 | 14.13 | 14.13 | +0.18 (+1.29%) | 326,900 |
| 20 Jun 2005 | USD | 13.95 | 14.03 | 13.88 | 13.95 | 13.95 | +0.2 (+1.45%) | 340,800 |
| 17 Jun 2005 | USD | 13.59 | 13.76 | 13.54 | 13.75 | 13.75 | +0.12 (+0.88%) | 57,900 |
| 16 Jun 2005 | USD | 13.53 | 13.63 | 13.51 | 13.63 | 13.63 | +0.02 (+0.15%) | 53,700 |
| 15 Jun 2005 | USD | 13.65 | 13.6673 | 13.53 | 13.61 | 13.61 | -0.07 (-0.51%) | 51,900 |
| 14 Jun 2005 | USD | 13.8 | 13.84 | 13.61 | 13.68 | 13.68 | -0.07 (-0.51%) | 68,800 |
| 13 Jun 2005 | USD | 13.85 | 13.89 | 13.67 | 13.75 | 13.75 | -0.14 (-1.01%) | 80,700 |
| 10 Jun 2005 | USD | 13.83 | 13.9155 | 13.8 | 13.89 | 13.89 | -0.03 (-0.22%) | 52,600 |
| 9 Jun 2005 | USD | 13.9 | 13.99 | 13.85 | 13.92 | 13.92 | -0.04 (-0.29%) | 48,100 |
