| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2005 | USD | 31.58 | 31.81 | 31.4849 | 31.58 | 789.5 | +0.913 (+2.98%) | 471 |
| 1 Aug 2005 | USD | 30.6673 | 30.6673 | 30.6673 | 30.6673 | 766.6825 | 0.0 (0.0%) | 0 |
| 29 Jul 2005 | USD | 30.6673 | 30.6782 | 30.6374 | 30.6673 | 766.6825 | +1.217 (+4.13%) | 36 |
| 28 Jul 2005 | USD | 29.45 | 29.45 | 29.45 | 29.45 | 736.25 | -0.57 (-1.90%) | 36 |
| 27 Jul 2005 | USD | 30.02 | 30.02 | 28.1923 | 30.02 | 750.5 | +1.97 (+7.02%) | 546 |
| 26 Jul 2005 | USD | 28.05 | 28.0866 | 28 | 28.05 | 701.25 | +0.67 (+2.45%) | 408 |
| 25 Jul 2005 | USD | 27.38 | 28.355 | 27.38 | 27.38 | 684.5 | +0.62 (+2.32%) | 560 |
| 22 Jul 2005 | USD | 26.76 | 26.76 | 26.76 | 26.76 | 669 | +0.429 (+1.63%) | 400 |
| 21 Jul 2005 | USD | 26.3312 | 26.3312 | 26.3312 | 26.3312 | 658.28 | +0.351 (+1.35%) | 8 |
| 20 Jul 2005 | USD | 25.98 | 25.98 | 25.98 | 25.98 | 649.5 | -0.45 (-1.70%) | 4 |
| 19 Jul 2005 | USD | 26.43 | 26.43 | 26.43 | 26.43 | 660.75 | 0.0 (0.0%) | 0 |
| 18 Jul 2005 | USD | 26.43 | 26.43 | 26.43 | 26.43 | 660.75 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | USD | 26.43 | 26.43 | 26.43 | 26.43 | 660.75 | 0.0 (0.0%) | 0 |
| 14 Jul 2005 | USD | 26.43 | 26.43 | 26.43 | 26.43 | 660.75 | +0.036 (+0.14%) | 8 |
| 13 Jul 2005 | USD | 26.394 | 26.394 | 26.394 | 26.394 | 659.85 | 0.0 (0.0%) | 0 |
| 12 Jul 2005 | USD | 26.394 | 26.394 | 26.394 | 26.394 | 659.85 | +0.007 (+0.03%) | 20 |
| 11 Jul 2005 | USD | 26.3874 | 26.3874 | 26.3874 | 26.3874 | 659.685 | 0.0 (0.0%) | 0 |
| 8 Jul 2005 | USD | 26.3874 | 26.3874 | 26.3874 | 26.3874 | 659.685 | +2.037 (+8.37%) | 12 |
| 7 Jul 2005 | USD | 24.35 | 24.35 | 24.35 | 24.35 | 608.75 | 0.0 (0.0%) | 0 |
| 6 Jul 2005 | USD | 24.35 | 24.35 | 24.35 | 24.35 | 608.75 | 0.0 (0.0%) | 0 |
| 5 Jul 2005 | USD | 24.35 | 24.35 | 24.35 | 24.35 | 608.75 | 0.0 (0.0%) | 0 |
| 4 Jul 2005 | USD | 24.35 | 24.35 | 24.35 | 24.35 | 608.75 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 24.35 | 24.35 | 24.35 | 24.35 | 608.75 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | USD | 24.35 | 24.35 | 24.35 | 24.35 | 608.75 | -0.58 (-2.33%) | 8 |
| 29 Jun 2005 | USD | 24.93 | 24.93 | 24.93 | 24.93 | 623.25 | -0.492 (-1.94%) | 13 |
| 28 Jun 2005 | USD | 25.422 | 25.422 | 25.422 | 25.422 | 635.55 | -0.466 (-1.80%) | 27 |
| 27 Jun 2005 | USD | 25.8881 | 25.8881 | 25.8881 | 25.8881 | 647.2025 | 0.0 (0.0%) | 0 |
| 24 Jun 2005 | USD | 25.8881 | 25.8881 | 25.8881 | 25.8881 | 647.2025 | 0.0 (0.0%) | 0 |
| 23 Jun 2005 | USD | 25.8881 | 25.8881 | 25.8881 | 25.8881 | 647.2025 | -0.008 (-0.03%) | 40 |
| 22 Jun 2005 | USD | 25.8964 | 25.8964 | 25.8964 | 25.8964 | 647.41 | 0.0 (0.0%) | 0 |
