| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | USD | 15.24 | 15.46 | 15.24 | 15.33 | 15.33 | +0.08 (+0.52%) | 69,700 |
| 25 Jul 2005 | USD | 15.25 | 15.34 | 15.25 | 15.25 | 15.25 | +0.02 (+0.13%) | 65,100 |
| 22 Jul 2005 | USD | 15.29 | 15.31 | 15.21 | 15.23 | 15.23 | 0.0 (0.0%) | 51,200 |
| 21 Jul 2005 | USD | 15.18 | 15.28 | 15.15 | 15.23 | 15.23 | 0.0 (0.0%) | 45,200 |
| 20 Jul 2005 | USD | 15.09 | 15.23 | 15.09 | 15.23 | 15.23 | +0.09 (+0.59%) | 75,900 |
| 19 Jul 2005 | USD | 15.03 | 15.21 | 15.01 | 15.14 | 15.14 | +0.11 (+0.73%) | 126,900 |
| 18 Jul 2005 | USD | 15.3 | 15.3 | 15.03 | 15.03 | 15.03 | -0.27 (-1.76%) | 196,100 |
| 15 Jul 2005 | USD | 15.62 | 15.71 | 15.2 | 15.3 | 15.3 | -0.33 (-2.11%) | 155,400 |
| 14 Jul 2005 | USD | 15.61 | 15.65 | 15.58 | 15.63 | 15.63 | +0.03 (+0.19%) | 47,200 |
| 13 Jul 2005 | USD | 15.56 | 15.65 | 15.55 | 15.6 | 15.6 | -0.08 (-0.51%) | 45,700 |
| 12 Jul 2005 | USD | 15.55 | 15.79 | 15.55 | 15.68 | 15.68 | +0.03 (+0.19%) | 110,200 |
| 11 Jul 2005 | USD | 15.5 | 15.71 | 15.4663 | 15.65 | 15.65 | +0.16 (+1.03%) | 108,900 |
| 8 Jul 2005 | USD | 15.39 | 15.49 | 15.38 | 15.49 | 15.49 | +0.11 (+0.72%) | 75,600 |
| 7 Jul 2005 | USD | 15.25 | 15.44 | 15.25 | 15.38 | 15.38 | +0.08 (+0.52%) | 55,000 |
| 6 Jul 2005 | USD | 15.26 | 15.32 | 15.18 | 15.3 | 15.3 | +0.13 (+0.86%) | 56,400 |
| 5 Jul 2005 | USD | 15.19 | 15.27 | 15.14 | 15.17 | 15.17 | 0.0 (0.0%) | 75,600 |
| 4 Jul 2005 | USD | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 15.23 | 15.29 | 15.15 | 15.17 | 15.17 | -0.01 (-0.07%) | 45,800 |
| 30 Jun 2005 | USD | 15.09 | 15.18 | 15.06 | 15.18 | 15.18 | +0.09 (+0.60%) | 37,400 |
| 29 Jun 2005 | USD | 15.03 | 15.09 | 15.01 | 15.09 | 15.09 | +0.04 (+0.27%) | 25,800 |
| 28 Jun 2005 | USD | 15.05 | 15.14 | 14.99 | 15.05 | 15.05 | +0.02 (+0.13%) | 97,400 |
| 27 Jun 2005 | USD | 15.12 | 15.25 | 15.03 | 15.03 | 15.03 | -0.12 (-0.79%) | 84,900 |
| 24 Jun 2005 | USD | 15.2 | 15.25 | 15.15 | 15.15 | 15.15 | +0.02 (+0.13%) | 44,700 |
| 23 Jun 2005 | USD | 15.15 | 15.19 | 15.11 | 15.13 | 15.13 | +0.03 (+0.20%) | 42,400 |
| 22 Jun 2005 | USD | 15.06 | 15.17 | 15.06 | 15.1 | 15.1 | +0.04 (+0.27%) | 81,000 |
| 21 Jun 2005 | USD | 14.98 | 15.09 | 14.97 | 15.06 | 15.06 | +0.09 (+0.60%) | 58,600 |
| 20 Jun 2005 | USD | 15.05 | 15.08 | 14.97 | 14.97 | 14.97 | -0.08 (-0.53%) | 59,600 |
| 17 Jun 2005 | USD | 15.04 | 15.09 | 15.01 | 15.05 | 15.05 | -0.03 (-0.20%) | 30,600 |
| 16 Jun 2005 | USD | 14.96 | 15.08 | 14.96 | 15.08 | 15.08 | +0.12 (+0.80%) | 63,200 |
| 15 Jun 2005 | USD | 15.01 | 15.07 | 14.96 | 14.96 | 14.96 | -0.1 (-0.66%) | 63,700 |
