| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | USD | 20 | 20.11 | 20 | 20.03 | 20.03 | +0.01 (+0.05%) | 83,400 |
| 11 Jul 2005 | USD | 20.1 | 20.15 | 19.9 | 20.02 | 20.02 | -0.09 (-0.45%) | 101,400 |
| 8 Jul 2005 | USD | 20 | 20.15 | 19.95 | 20.11 | 20.11 | +0.12 (+0.60%) | 73,700 |
| 7 Jul 2005 | USD | 19.89 | 20 | 19.85 | 19.99 | 19.99 | +0.1 (+0.50%) | 80,000 |
| 6 Jul 2005 | USD | 19.72 | 19.96 | 19.68 | 19.89 | 19.89 | +0.1 (+0.51%) | 80,300 |
| 5 Jul 2005 | USD | 19.62 | 19.8 | 19.62 | 19.79 | 19.79 | +0.11 (+0.56%) | 51,500 |
| 4 Jul 2005 | USD | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 19.43 | 19.7 | 19.43 | 19.68 | 19.68 | +0.23 (+1.18%) | 55,900 |
| 30 Jun 2005 | USD | 19.44 | 19.54 | 19.4 | 19.45 | 19.45 | +0.03 (+0.15%) | 78,300 |
| 29 Jun 2005 | USD | 19.43 | 19.43 | 19.35 | 19.42 | 19.42 | -0.01 (-0.05%) | 63,700 |
| 28 Jun 2005 | USD | 19.39 | 19.48 | 19.37 | 19.43 | 19.43 | +0.06 (+0.31%) | 58,000 |
| 27 Jun 2005 | USD | 19.41 | 19.46 | 19.3 | 19.37 | 19.37 | -0.04 (-0.21%) | 100,500 |
| 24 Jun 2005 | USD | 19.34 | 19.43 | 19.27 | 19.41 | 19.41 | +0.09 (+0.47%) | 80,400 |
| 23 Jun 2005 | USD | 19.42 | 19.44 | 19.24 | 19.32 | 19.32 | -0.12 (-0.62%) | 149,600 |
| 22 Jun 2005 | USD | 19.47 | 19.55 | 19.42 | 19.44 | 19.44 | -0.09 (-0.46%) | 72,600 |
| 21 Jun 2005 | USD | 19.62 | 19.67 | 19.47 | 19.53 | 19.53 | -0.07 (-0.36%) | 123,700 |
| 20 Jun 2005 | USD | 19.53 | 19.69 | 19.51 | 19.6 | 19.6 | +0.04 (+0.20%) | 72,600 |
| 17 Jun 2005 | USD | 19.4 | 19.6 | 19.39 | 19.56 | 19.56 | +0.12 (+0.62%) | 90,600 |
| 16 Jun 2005 | USD | 19.33 | 19.45 | 19.31 | 19.44 | 19.44 | -0.01 (-0.05%) | 85,000 |
| 15 Jun 2005 | USD | 19.38 | 19.47 | 19.22 | 19.45 | 19.45 | +0.04 (+0.21%) | 109,900 |
| 14 Jun 2005 | USD | 19.4 | 19.52 | 19.37 | 19.41 | 19.41 | +0.03 (+0.15%) | 107,400 |
| 13 Jun 2005 | USD | 19.52 | 19.63 | 19.38 | 19.38 | 19.38 | -0.33 (-1.67%) | 99,900 |
| 10 Jun 2005 | USD | 19.7 | 19.73 | 19.531 | 19.71 | 19.71 | +0.05 (+0.25%) | 101,600 |
| 9 Jun 2005 | USD | 19.65 | 19.73 | 19.58 | 19.66 | 19.66 | +0.07 (+0.36%) | 69,400 |
| 8 Jun 2005 | USD | 19.53 | 19.73 | 19.53 | 19.59 | 19.59 | +0.01 (+0.05%) | 77,400 |
| 7 Jun 2005 | USD | 19.6 | 19.69 | 19.5 | 19.58 | 19.58 | -0.09 (-0.46%) | 103,100 |
| 6 Jun 2005 | USD | 19.65 | 19.7 | 19.54 | 19.67 | 19.67 | +0.12 (+0.61%) | 72,100 |
| 3 Jun 2005 | USD | 19.4 | 19.58 | 19.351 | 19.55 | 19.55 | +0.111 (+0.57%) | 110,300 |
| 2 Jun 2005 | USD | 19.6 | 19.6 | 19.43 | 19.439 | 19.439 | -0.091 (-0.47%) | 98,700 |
| 1 Jun 2005 | USD | 19.68 | 19.73 | 19.51 | 19.53 | 19.53 | -0.11 (-0.56%) | 110,800 |
