| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | USD | 15.15 | 15.16 | 15.04 | 15.12 | 15.12 | -0.02 (-0.13%) | 30,000 |
| 19 Jul 2005 | USD | 15.04 | 15.14 | 15 | 15.14 | 15.14 | +0.11 (+0.73%) | 26,100 |
| 18 Jul 2005 | USD | 15.08 | 15.08 | 14.95 | 15.03 | 15.03 | -0.05 (-0.33%) | 34,200 |
| 15 Jul 2005 | USD | 15.1 | 15.15 | 15.07 | 15.08 | 15.08 | -0.02 (-0.13%) | 33,300 |
| 14 Jul 2005 | USD | 15.04 | 15.1 | 15.02 | 15.1 | 15.1 | +0.05 (+0.33%) | 26,700 |
| 13 Jul 2005 | USD | 15.1 | 15.101 | 15.03 | 15.05 | 15.05 | -0.082 (-0.54%) | 28,100 |
| 12 Jul 2005 | USD | 15.2 | 15.2 | 15.1 | 15.132 | 15.132 | -0.008 (-0.05%) | 17,500 |
| 11 Jul 2005 | USD | 15.05 | 15.14 | 15 | 15.14 | 15.14 | +0.11 (+0.73%) | 47,700 |
| 8 Jul 2005 | USD | 15 | 15.06 | 15 | 15.03 | 15.03 | +0.013 (+0.09%) | 17,500 |
| 7 Jul 2005 | USD | 15 | 15.08 | 14.99 | 15.017 | 15.017 | -0.043 (-0.29%) | 54,000 |
| 6 Jul 2005 | USD | 14.92 | 15.06 | 14.92 | 15.06 | 15.06 | +0.13 (+0.87%) | 47,900 |
| 5 Jul 2005 | USD | 14.87 | 14.93 | 14.81 | 14.93 | 14.93 | +0.04 (+0.27%) | 52,800 |
| 4 Jul 2005 | USD | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 14.87 | 14.91 | 14.79 | 14.89 | 14.89 | +0.03 (+0.20%) | 32,700 |
| 30 Jun 2005 | USD | 14.78 | 14.88 | 14.77 | 14.86 | 14.86 | +0.02 (+0.13%) | 34,000 |
| 29 Jun 2005 | USD | 14.76 | 14.84 | 14.75 | 14.84 | 14.84 | +0.09 (+0.61%) | 36,200 |
| 28 Jun 2005 | USD | 14.67 | 14.79 | 14.67 | 14.75 | 14.75 | +0.07 (+0.48%) | 37,200 |
| 27 Jun 2005 | USD | 14.8 | 14.8 | 14.66 | 14.68 | 14.68 | -0.02 (-0.14%) | 50,600 |
| 24 Jun 2005 | USD | 14.69 | 14.75 | 14.67 | 14.7 | 14.7 | -0.02 (-0.14%) | 34,500 |
| 23 Jun 2005 | USD | 14.68 | 14.74 | 14.61 | 14.72 | 14.72 | +0.06 (+0.41%) | 38,900 |
| 22 Jun 2005 | USD | 14.66 | 14.77 | 14.61 | 14.66 | 14.66 | 0.0 (0.0%) | 61,100 |
| 21 Jun 2005 | USD | 14.75 | 14.75 | 14.56 | 14.66 | 14.66 | -0.14 (-0.95%) | 90,100 |
| 20 Jun 2005 | USD | 14.87 | 14.9 | 14.72 | 14.8 | 14.8 | -0.1 (-0.67%) | 77,500 |
| 17 Jun 2005 | USD | 14.9 | 14.95 | 14.82 | 14.9 | 14.9 | +0.01 (+0.07%) | 28,000 |
| 16 Jun 2005 | USD | 14.89 | 14.95 | 14.85 | 14.89 | 14.89 | -0.03 (-0.20%) | 54,300 |
| 15 Jun 2005 | USD | 15.04 | 15.06 | 14.86 | 14.92 | 14.92 | -0.13 (-0.86%) | 71,100 |
| 14 Jun 2005 | USD | 15.05 | 15.06 | 14.94 | 15.05 | 15.05 | +0.03 (+0.20%) | 67,000 |
| 13 Jun 2005 | USD | 15.05 | 15.05 | 14.89 | 15.02 | 15.02 | -0.05 (-0.33%) | 53,400 |
| 10 Jun 2005 | USD | 15.44 | 15.45 | 15 | 15.07 | 15.07 | -0.25 (-1.63%) | 81,300 |
| 9 Jun 2005 | USD | 15.48 | 15.48 | 15.31 | 15.32 | 15.32 | -0.17 (-1.10%) | 33,600 |
