| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | USD | 15.38 | 15.46 | 15.25 | 15.46 | 15.46 | +0.11 (+0.72%) | 64,100 |
| 18 Jul 2005 | USD | 15.41 | 15.44 | 15.31 | 15.35 | 15.35 | -0.1 (-0.65%) | 33,600 |
| 15 Jul 2005 | USD | 15.34 | 15.52 | 15.32 | 15.45 | 15.45 | +0.01 (+0.06%) | 45,800 |
| 14 Jul 2005 | USD | 15.35 | 15.52 | 15.33 | 15.44 | 15.44 | +0.07 (+0.46%) | 35,100 |
| 13 Jul 2005 | USD | 15.4 | 15.46 | 15.32 | 15.37 | 15.37 | -0.09 (-0.58%) | 30,400 |
| 12 Jul 2005 | USD | 15.48 | 15.54 | 15.43 | 15.46 | 15.46 | -0.02 (-0.13%) | 41,200 |
| 11 Jul 2005 | USD | 15.44 | 15.5 | 15.39 | 15.48 | 15.48 | -0.02 (-0.13%) | 39,800 |
| 8 Jul 2005 | USD | 15.47 | 15.55 | 15.43 | 15.5 | 15.5 | +0.03 (+0.19%) | 45,200 |
| 7 Jul 2005 | USD | 15.42 | 15.61 | 15.42 | 15.47 | 15.47 | +0.01 (+0.06%) | 91,400 |
| 6 Jul 2005 | USD | 15.54 | 15.58 | 15.44 | 15.46 | 15.46 | 0.0 (0.0%) | 48,000 |
| 5 Jul 2005 | USD | 15.35 | 15.56 | 15.35 | 15.46 | 15.46 | +0.12 (+0.78%) | 81,600 |
| 4 Jul 2005 | USD | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 15.48 | 15.48 | 15.25 | 15.34 | 15.34 | -0.14 (-0.90%) | 53,200 |
| 30 Jun 2005 | USD | 15.46 | 15.48 | 15.36 | 15.48 | 15.48 | +0.12 (+0.78%) | 92,500 |
| 29 Jun 2005 | USD | 15.26 | 15.45 | 15.23 | 15.36 | 15.36 | +0.06 (+0.39%) | 128,200 |
| 28 Jun 2005 | USD | 15.18 | 15.42 | 15.16 | 15.3 | 15.3 | +0.17 (+1.12%) | 78,400 |
| 27 Jun 2005 | USD | 15.25 | 15.25 | 15.12 | 15.13 | 15.13 | -0.06 (-0.39%) | 42,300 |
| 24 Jun 2005 | USD | 15.1 | 15.25 | 15.1 | 15.19 | 15.19 | +0.01 (+0.07%) | 28,100 |
| 23 Jun 2005 | USD | 15.09 | 15.18 | 15.05 | 15.18 | 15.18 | +0.08 (+0.53%) | 49,800 |
| 22 Jun 2005 | USD | 15.05 | 15.14 | 15.02 | 15.1 | 15.1 | +0.04 (+0.27%) | 71,300 |
| 21 Jun 2005 | USD | 15 | 15.12 | 15 | 15.06 | 15.06 | +0.05 (+0.33%) | 98,700 |
| 20 Jun 2005 | USD | 14.94 | 15.1 | 14.89 | 15.01 | 15.01 | +0.11 (+0.74%) | 76,800 |
| 17 Jun 2005 | USD | 14.96 | 14.97 | 14.9 | 14.9 | 14.9 | -0.1 (-0.67%) | 34,300 |
| 16 Jun 2005 | USD | 15.1 | 15.1 | 14.92 | 15 | 15 | -0.13 (-0.86%) | 80,100 |
| 15 Jun 2005 | USD | 15.15 | 15.27 | 15.13 | 15.13 | 15.13 | -0.05 (-0.33%) | 56,900 |
| 14 Jun 2005 | USD | 15.12 | 15.28 | 15.07 | 15.18 | 15.18 | +0.02 (+0.13%) | 66,600 |
| 13 Jun 2005 | USD | 15.1 | 15.18 | 15.1 | 15.16 | 15.16 | 0.0 (0.0%) | 59,800 |
| 10 Jun 2005 | USD | 15.19 | 15.19 | 15.05 | 15.16 | 15.16 | +0.03 (+0.20%) | 40,600 |
| 9 Jun 2005 | USD | 15.08 | 15.15 | 15.08 | 15.13 | 15.13 | +0.03 (+0.20%) | 45,800 |
| 8 Jun 2005 | USD | 15.1 | 15.18 | 15.1 | 15.1 | 15.1 | -0.03 (-0.20%) | 53,900 |
