| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | USD | 16.65 | 16.7 | 16.22 | 16.6 | 15.209 | +0.07 (+0.42%) | 240,451 |
| 21 Jul 2005 | USD | 16.62 | 16.9 | 16.48 | 16.53 | 15.1449 | -0.08 (-0.48%) | 217,377 |
| 20 Jul 2005 | USD | 16.2 | 16.75 | 16.2 | 16.6099 | 15.2181 | +0.35 (+2.15%) | 296,631 |
| 19 Jul 2005 | USD | 16.4 | 16.5 | 16.2 | 16.26 | 14.8975 | -0.05 (-0.31%) | 1,075,396 |
| 18 Jul 2005 | USD | 16.19 | 16.4 | 16.16 | 16.31 | 14.9433 | +0.08 (+0.49%) | 392,051 |
| 15 Jul 2005 | USD | 16.2 | 16.35 | 16.05 | 16.23 | 14.87 | +0.04 (+0.25%) | 240,912 |
| 14 Jul 2005 | USD | 16.4 | 16.5 | 16.1 | 16.19 | 14.8334 | -0.126 (-0.77%) | 188,928 |
| 13 Jul 2005 | USD | 16.27 | 16.8 | 16.25 | 16.316 | 14.9488 | -0.024 (-0.15%) | 267,589 |
| 12 Jul 2005 | USD | 16.15 | 16.49 | 16.08 | 16.34 | 14.9708 | +0.09 (+0.55%) | 425,875 |
| 11 Jul 2005 | USD | 16.32 | 16.99 | 16 | 16.25 | 14.8884 | +0.05 (+0.31%) | 451,982 |
| 8 Jul 2005 | USD | 16.04 | 16.2 | 15.9 | 16.2 | 14.8425 | +0.2 (+1.25%) | 115,920 |
| 7 Jul 2005 | USD | 15.7 | 16 | 15.6 | 16 | 14.6593 | +0.19 (+1.20%) | 274,148 |
| 6 Jul 2005 | USD | 16.04 | 16.05 | 15.75 | 15.81 | 14.4852 | -0.24 (-1.50%) | 147,673 |
| 5 Jul 2005 | USD | 16.25 | 16.25 | 16 | 16.05 | 14.7051 | -0.19 (-1.17%) | 367,199 |
| 4 Jul 2005 | USD | 16.24 | 16.24 | 16.24 | 16.24 | 14.8792 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 16.3 | 16.4 | 16.144 | 16.24 | 14.8792 | +0.04 (+0.25%) | 161,473 |
| 30 Jun 2005 | USD | 16 | 16.25 | 15.9 | 16.2 | 14.8425 | +0.17 (+1.06%) | 523,238 |
| 29 Jun 2005 | USD | 16 | 16.08 | 15.8 | 16.03 | 14.6868 | +0.04 (+0.25%) | 251,336 |
| 28 Jun 2005 | USD | 15.2 | 15.99 | 15.2 | 15.99 | 14.6501 | +0.79 (+5.20%) | 569,445 |
| 27 Jun 2005 | USD | 15.55 | 15.55 | 15.01 | 15.2 | 13.9263 | -0.15 (-0.98%) | 241,252 |
| 24 Jun 2005 | USD | 15.65 | 15.65 | 15.15 | 15.35 | 14.0638 | -0.1 (-0.65%) | 434,595 |
| 23 Jun 2005 | USD | 15.42 | 15.6 | 15.15 | 15.45 | 14.1554 | +0.01 (+0.06%) | 1,157,395 |
| 22 Jun 2005 | USD | 16.52 | 16.75 | 14.9 | 15.44 | 14.1462 | 0.0 (0.0%) | 9,275,256 |
