| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | USD | 18.9 | 19.06 | 18.864 | 18.99 | 18.99 | +0.09 (+0.48%) | 83,300 |
| 29 Jul 2005 | USD | 18.94 | 19 | 18.82 | 18.9 | 18.9 | +0.09 (+0.48%) | 75,200 |
| 28 Jul 2005 | USD | 18.94 | 18.94 | 18.78 | 18.81 | 18.81 | -0.05 (-0.27%) | 83,400 |
| 27 Jul 2005 | USD | 18.85 | 18.94 | 18.7226 | 18.86 | 18.86 | +0.09 (+0.48%) | 48,800 |
| 26 Jul 2005 | USD | 18.63 | 18.95 | 18.61 | 18.77 | 18.77 | +0.086 (+0.46%) | 98,900 |
| 25 Jul 2005 | USD | 18.84 | 18.84 | 18.67 | 18.684 | 18.684 | -0.156 (-0.83%) | 63,100 |
| 22 Jul 2005 | USD | 18.9 | 18.96 | 18.8 | 18.84 | 18.84 | -0.03 (-0.16%) | 66,400 |
| 21 Jul 2005 | USD | 19.14 | 19.14 | 18.78 | 18.87 | 18.87 | -0.27 (-1.41%) | 98,900 |
| 20 Jul 2005 | USD | 19.11 | 19.14 | 19.01 | 19.14 | 19.14 | +0.01 (+0.05%) | 81,100 |
| 19 Jul 2005 | USD | 19.02 | 19.13 | 19 | 19.13 | 19.13 | +0.11 (+0.58%) | 86,900 |
| 18 Jul 2005 | USD | 19 | 19.06 | 18.96 | 19.02 | 19.02 | +0.05 (+0.26%) | 76,000 |
| 15 Jul 2005 | USD | 18.94 | 19.03 | 18.8805 | 18.97 | 18.97 | +0.11 (+0.58%) | 52,800 |
| 14 Jul 2005 | USD | 18.87 | 18.95 | 18.79 | 18.86 | 18.86 | +0.08 (+0.43%) | 73,000 |
| 13 Jul 2005 | USD | 18.86 | 18.86 | 18.72 | 18.78 | 18.78 | -0.12 (-0.63%) | 109,700 |
| 12 Jul 2005 | USD | 18.83 | 19 | 18.81 | 18.9 | 18.9 | +0.03 (+0.16%) | 112,100 |
| 11 Jul 2005 | USD | 18.8 | 18.87 | 18.74 | 18.87 | 18.87 | +0.07 (+0.37%) | 67,100 |
| 8 Jul 2005 | USD | 18.83 | 18.89 | 18.75 | 18.8 | 18.8 | +0.01 (+0.05%) | 83,900 |
| 7 Jul 2005 | USD | 18.73 | 18.83 | 18.73 | 18.79 | 18.79 | +0.11 (+0.59%) | 76,400 |
| 6 Jul 2005 | USD | 18.68 | 18.75 | 18.67 | 18.68 | 18.68 | +0.06 (+0.32%) | 90,200 |
| 5 Jul 2005 | USD | 18.58 | 18.65 | 18.5 | 18.62 | 18.62 | +0.07 (+0.38%) | 54,400 |
| 4 Jul 2005 | USD | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 18.41 | 18.63 | 18.36 | 18.55 | 18.55 | +0.19 (+1.03%) | 86,800 |
| 30 Jun 2005 | USD | 18.2 | 18.36 | 18.15 | 18.36 | 18.36 | +0.24 (+1.32%) | 75,800 |
| 29 Jun 2005 | USD | 18.2 | 18.2 | 18.1 | 18.12 | 18.12 | -0.08 (-0.44%) | 87,400 |
| 28 Jun 2005 | USD | 18.17 | 18.2 | 18.12 | 18.2 | 18.2 | +0.01 (+0.05%) | 56,100 |
| 27 Jun 2005 | USD | 18.25 | 18.35 | 18.15 | 18.19 | 18.19 | -0.03 (-0.16%) | 74,500 |
| 24 Jun 2005 | USD | 18.25 | 18.34 | 18.19 | 18.22 | 18.22 | -0.06 (-0.33%) | 71,500 |
| 23 Jun 2005 | USD | 18.37 | 18.39 | 18.23 | 18.28 | 18.28 | -0.06 (-0.33%) | 64,600 |
| 22 Jun 2005 | USD | 18.22 | 18.36 | 18.2 | 18.34 | 18.34 | +0.17 (+0.94%) | 74,400 |
| 21 Jun 2005 | USD | 18.19 | 18.23 | 18.11 | 18.17 | 18.17 | -0.02 (-0.11%) | 97,400 |
