| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | USD | 17.3 | 17.375 | 17.22 | 17.235 | 8.6175 | -0.14 (-0.81%) | 296,200 |
| 22 Jul 2005 | USD | 17.175 | 17.42 | 17.05 | 17.375 | 8.6875 | +0.28 (+1.64%) | 286,400 |
| 21 Jul 2005 | USD | 16.9 | 17.195 | 16.805 | 17.095 | 8.5475 | +0.195 (+1.15%) | 238,800 |
| 20 Jul 2005 | USD | 16.515 | 16.9 | 16.46 | 16.9 | 8.45 | +0.345 (+2.08%) | 206,800 |
| 19 Jul 2005 | USD | 16.55 | 16.595 | 16.4 | 16.555 | 8.2775 | +0.06 (+0.36%) | 168,200 |
| 18 Jul 2005 | USD | 16.675 | 16.685 | 16.265 | 16.495 | 8.2475 | +0.16 (+0.98%) | 222,800 |
| 15 Jul 2005 | USD | 15.835 | 16.595 | 15.835 | 16.335 | 8.1675 | +0.335 (+2.09%) | 231,600 |
| 14 Jul 2005 | USD | 16.6 | 16.71 | 15.875 | 16 | 8 | -0.57 (-3.44%) | 584,800 |
| 13 Jul 2005 | USD | 16.75 | 17 | 16.25 | 16.57 | 8.285 | +1.535 (+10.21%) | 1,422,600 |
| 12 Jul 2005 | USD | 14.725 | 15.15 | 14.625 | 15.035 | 7.5175 | +0.235 (+1.59%) | 239,000 |
| 11 Jul 2005 | USD | 14.125 | 15.04 | 14.12 | 14.8 | 7.4 | +0.565 (+3.97%) | 498,000 |
| 8 Jul 2005 | USD | 14 | 14.325 | 13.939 | 14.235 | 7.1175 | +0.225 (+1.61%) | 627,800 |
| 7 Jul 2005 | USD | 13.88 | 14.25 | 13.825 | 14.01 | 7.005 | -0.14 (-0.99%) | 361,800 |
| 6 Jul 2005 | USD | 14.825 | 14.87 | 13.8 | 14.15 | 7.075 | -0.74 (-4.97%) | 1,075,800 |
| 5 Jul 2005 | USD | 15.175 | 15.185 | 14.84 | 14.89 | 7.445 | -0.295 (-1.94%) | 270,000 |
| 4 Jul 2005 | USD | 15.185 | 15.185 | 15.185 | 15.185 | 7.5925 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 15.68 | 15.7 | 15.11 | 15.185 | 7.5925 | -0.415 (-2.66%) | 238,000 |
| 30 Jun 2005 | USD | 15.815 | 15.915 | 15.6 | 15.6 | 7.8 | -0.15 (-0.95%) | 410,200 |
| 29 Jun 2005 | USD | 15.55 | 15.83 | 15.46 | 15.75 | 7.875 | +0.213 (+1.37%) | 299,000 |
| 28 Jun 2005 | USD | 15.5 | 15.85 | 15.36 | 15.537 | 7.7685 | -0.058 (-0.37%) | 190,600 |
| 27 Jun 2005 | USD | 16.425 | 16.425 | 15.365 | 15.595 | 7.7975 | -0.845 (-5.14%) | 241,400 |
| 24 Jun 2005 | USD | 16.695 | 16.8 | 16.44 | 16.44 | 8.22 | -0.345 (-2.06%) | 254,600 |
| 23 Jun 2005 | USD | 17.285 | 17.285 | 16.555 | 16.785 | 8.3925 | -0.34 (-1.99%) | 169,400 |
| 22 Jun 2005 | USD | 16.9 | 17.2 | 16.705 | 17.125 | 8.5625 | +0.37 (+2.21%) | 98,200 |
| 21 Jun 2005 | USD | 16.77 | 16.95 | 16.565 | 16.755 | 8.3775 | -0.03 (-0.18%) | 80,200 |
| 20 Jun 2005 | USD | 16.93 | 16.95 | 16.7 | 16.785 | 8.3925 | -0.205 (-1.21%) | 64,800 |
| 17 Jun 2005 | USD | 16.575 | 17.35 | 16.5 | 16.99 | 8.495 | +0.48 (+2.91%) | 176,200 |
| 16 Jun 2005 | USD | 16.13 | 16.51 | 16.13 | 16.51 | 8.255 | +0.27 (+1.66%) | 42,400 |
| 15 Jun 2005 | USD | 16.205 | 16.295 | 15.905 | 16.24 | 8.12 | -0.005 (-0.03%) | 68,800 |
| 14 Jun 2005 | USD | 15.675 | 16.275 | 15.578 | 16.245 | 8.1225 | +0.545 (+3.47%) | 131,600 |
