| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | USD | 22 | 22.15 | 21.9 | 22 | 22 | -0.85 (-3.72%) | 655,200 |
| 17 Aug 2005 | USD | 22.75 | 22.9 | 22.75 | 22.85 | 22.85 | +0.14 (+0.62%) | 261,000 |
| 16 Aug 2005 | USD | 22.95 | 22.98 | 22.68 | 22.71 | 22.71 | -0.13 (-0.57%) | 655,200 |
| 15 Aug 2005 | USD | 22.7 | 22.9 | 22.7 | 22.84 | 22.84 | +0.36 (+1.60%) | 376,500 |
| 12 Aug 2005 | USD | 22.62 | 22.74 | 22.28 | 22.48 | 22.48 | -0.4 (-1.75%) | 838,900 |
| 11 Aug 2005 | USD | 22.95 | 22.95 | 22.75 | 22.88 | 22.88 | -0.07 (-0.31%) | 699,200 |
| 10 Aug 2005 | USD | 22.7 | 23.35 | 22.5 | 22.95 | 22.95 | +2.2 (+10.60%) | 2,611,800 |
| 9 Aug 2005 | USD | 20.8 | 21 | 20.7 | 20.75 | 20.75 | +0.03 (+0.14%) | 495,400 |
| 8 Aug 2005 | USD | 20.68 | 20.85 | 20.68 | 20.72 | 20.72 | +0.21 (+1.02%) | 210,100 |
| 5 Aug 2005 | USD | 20.45 | 20.6 | 20.45 | 20.51 | 20.51 | -0.03 (-0.15%) | 198,400 |
| 4 Aug 2005 | USD | 20.8 | 20.8 | 20.47 | 20.54 | 20.54 | -0.26 (-1.25%) | 291,700 |
| 3 Aug 2005 | USD | 20.7 | 20.91 | 20.67 | 20.8 | 20.8 | -0.26 (-1.23%) | 720,500 |
| 2 Aug 2005 | USD | 20.8 | 21.06 | 20.8 | 21.06 | 21.06 | +0.45 (+2.18%) | 1,203,100 |
| 1 Aug 2005 | USD | 20.4 | 20.62 | 20.39 | 20.61 | 20.61 | +0.44 (+2.18%) | 527,200 |
| 29 Jul 2005 | USD | 20.16 | 20.28 | 20.08 | 20.17 | 20.17 | -0.06 (-0.30%) | 243,600 |
| 28 Jul 2005 | USD | 20.15 | 20.28 | 20.09 | 20.23 | 20.23 | +0.23 (+1.15%) | 290,300 |
| 27 Jul 2005 | USD | 19.85 | 20 | 19.6 | 20 | 20 | +0.05 (+0.25%) | 370,100 |
| 26 Jul 2005 | USD | 19.98 | 20 | 19.85 | 19.95 | 19.95 | -0.05 (-0.25%) | 231,100 |
| 25 Jul 2005 | USD | 19.82 | 20.07 | 19.82 | 20 | 20 | +0.1 (+0.50%) | 320,900 |
| 22 Jul 2005 | USD | 20.15 | 20.16 | 19.85 | 19.9 | 19.9 | -0.37 (-1.83%) | 402,400 |
| 21 Jul 2005 | USD | 19.9 | 20.31 | 19.85 | 20.27 | 20.27 | +0.76 (+3.90%) | 863,600 |
| 20 Jul 2005 | USD | 19.42 | 19.55 | 19.31 | 19.51 | 19.51 | -0.05 (-0.26%) | 391,500 |
| 19 Jul 2005 | USD | 19.44 | 19.7 | 19.37 | 19.56 | 19.56 | +0.57 (+3.00%) | 705,200 |
| 18 Jul 2005 | USD | 19.15 | 19.15 | 18.97 | 18.99 | 18.99 | -0.21 (-1.09%) | 254,100 |
| 15 Jul 2005 | USD | 19.05 | 19.22 | 18.96 | 19.2 | 19.2 | +0.18 (+0.95%) | 517,100 |
| 14 Jul 2005 | USD | 19.1 | 19.15 | 18.97 | 19.02 | 19.02 | +0.52 (+2.81%) | 955,100 |
| 13 Jul 2005 | USD | 18.5 | 18.54 | 18.42 | 18.5 | 18.5 | +0.27 (+1.48%) | 500,200 |
| 12 Jul 2005 | USD | 18.2 | 18.26 | 18.14 | 18.23 | 18.23 | -0.02 (-0.11%) | 331,800 |
| 11 Jul 2005 | USD | 18.11 | 18.37 | 18.11 | 18.25 | 18.25 | +0.32 (+1.78%) | 310,500 |
| 8 Jul 2005 | USD | 17.92 | 17.97 | 17.75 | 17.93 | 17.93 | -0.04 (-0.22%) | 513,000 |
