| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 12.67 | 12.79 | 12.63 | 12.65 | 367.3365 | +0.08 (+0.64%) | 25,450 |
| 2 Aug 2005 | USD | 12.61 | 12.65 | 12.5 | 12.57 | 365.0135 | +0.01 (+0.08%) | 17,350 |
| 1 Aug 2005 | USD | 12.71 | 12.72 | 12.55 | 12.56 | 364.7231 | +0.23 (+1.87%) | 5,036 |
| 29 Jul 2005 | USD | 12.14 | 12.4 | 12.14 | 12.33 | 358.0442 | +0.08 (+0.65%) | 9,816 |
| 28 Jul 2005 | USD | 12.31 | 12.49 | 12.19 | 12.25 | 355.7212 | -0.24 (-1.92%) | 43,515 |
| 27 Jul 2005 | USD | 12.38 | 12.6 | 12.37 | 12.49 | 362.6904 | +0.15 (+1.22%) | 58,350 |
| 26 Jul 2005 | USD | 12.29 | 12.35 | 12.198 | 12.34 | 358.3346 | +0.01 (+0.08%) | 6,895 |
| 25 Jul 2005 | USD | 12.24 | 12.44 | 12.24 | 12.33 | 358.0442 | +0.05 (+0.41%) | 23,299 |
| 22 Jul 2005 | USD | 12.43 | 12.43 | 12.07 | 12.28 | 356.5923 | -0.21 (-1.68%) | 8,550 |
| 21 Jul 2005 | USD | 12.38 | 12.7 | 12.15 | 12.49 | 362.6904 | +0.19 (+1.54%) | 25,121 |
| 20 Jul 2005 | USD | 12.03 | 12.37 | 12.03 | 12.3 | 357.1731 | +0.31 (+2.59%) | 14,600 |
| 19 Jul 2005 | USD | 12 | 12 | 11.85 | 11.99 | 348.1712 | -0.054 (-0.45%) | 7,997 |
| 18 Jul 2005 | USD | 11.96 | 12.044 | 11.96 | 12.044 | 349.7392 | -0.046 (-0.38%) | 4,200 |
| 15 Jul 2005 | USD | 12.01 | 12.27 | 12.01 | 12.09 | 351.075 | +0.089 (+0.74%) | 25,210 |
| 14 Jul 2005 | USD | 12.24 | 12.24 | 12.001 | 12.001 | 348.4906 | -0.209 (-1.71%) | 3,287 |
| 13 Jul 2005 | USD | 12.18 | 12.21 | 12.11 | 12.21 | 354.5596 | -0.02 (-0.16%) | 6,450 |
| 12 Jul 2005 | USD | 12.15 | 12.3 | 12.15 | 12.23 | 355.1404 | +0.02 (+0.16%) | 11,200 |
| 11 Jul 2005 | USD | 11.96 | 12.24 | 11.93 | 12.21 | 354.5596 | +0.32 (+2.69%) | 11,000 |
| 8 Jul 2005 | USD | 11.98 | 12.16 | 11.76 | 11.89 | 345.2673 | +0.28 (+2.41%) | 23,735 |
| 7 Jul 2005 | USD | 11.35 | 11.61 | 11.34 | 11.61 | 337.1365 | +0.05 (+0.43%) | 10,300 |
| 6 Jul 2005 | USD | 11.6 | 11.87 | 11.56 | 11.56 | 335.6846 | -0.08 (-0.69%) | 12,500 |
| 5 Jul 2005 | USD | 11.39 | 11.7 | 11.36 | 11.64 | 338.0077 | +0.19 (+1.66%) | 6,530 |
| 4 Jul 2005 | USD | 11.45 | 11.45 | 11.45 | 11.45 | 332.4904 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 11.6 | 11.6 | 11.38 | 11.45 | 332.4904 | -0.13 (-1.12%) | 8,500 |
| 30 Jun 2005 | USD | 12.05 | 12.05 | 11.58 | 11.58 | 336.2654 | -0.51 (-4.22%) | 13,350 |
| 29 Jun 2005 | USD | 12.11 | 12.2 | 12.05 | 12.09 | 351.075 | -0.25 (-2.03%) | 8,900 |
| 28 Jun 2005 | USD | 12.36 | 12.36 | 12.24 | 12.34 | 358.3346 | -0.13 (-1.04%) | 8,200 |
| 27 Jun 2005 | USD | 12.24 | 12.75 | 12.24 | 12.47 | 362.1096 | +0.12 (+0.97%) | 9,800 |
| 24 Jun 2005 | USD | 12.1 | 12.47 | 12.1 | 12.35 | 358.625 | -0.02 (-0.16%) | 7,970 |
| 23 Jun 2005 | USD | 12.15 | 12.43 | 12.09 | 12.37 | 359.2058 | +0.46 (+3.86%) | 42,280 |
