| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | USD | 22.75 | 22.85 | 21.95 | 21.95 | 21.95 | -0.74 (-3.26%) | 19,900 |
| 28 Jul 2005 | USD | 21.25 | 22.69 | 21.25 | 22.69 | 22.69 | +1.39 (+6.53%) | 19,800 |
| 27 Jul 2005 | USD | 21.4 | 21.4 | 21.1 | 21.3 | 21.3 | +0.13 (+0.61%) | 20,200 |
| 26 Jul 2005 | USD | 21.2 | 21.24 | 20.75 | 21.17 | 21.17 | -0.11 (-0.52%) | 28,000 |
| 25 Jul 2005 | USD | 22.5 | 22.5 | 20.9 | 21.28 | 21.28 | -1.34 (-5.92%) | 42,400 |
| 22 Jul 2005 | USD | 22.2 | 22.75 | 22.2 | 22.62 | 22.62 | +0.57 (+2.59%) | 8,400 |
| 21 Jul 2005 | USD | 22 | 22.16 | 21.8 | 22.05 | 22.05 | +0.06 (+0.27%) | 16,900 |
| 20 Jul 2005 | USD | 21.48 | 22 | 21.48 | 21.99 | 21.99 | +0.66 (+3.09%) | 10,900 |
| 19 Jul 2005 | USD | 21.53 | 21.6 | 21 | 21.33 | 21.33 | -0.05 (-0.23%) | 12,400 |
| 18 Jul 2005 | USD | 21.05 | 21.4 | 20.83 | 21.38 | 21.38 | +0.08 (+0.38%) | 8,700 |
| 15 Jul 2005 | USD | 21.06 | 21.3 | 20.72 | 21.3 | 21.3 | +0.24 (+1.14%) | 6,400 |
| 14 Jul 2005 | USD | 21.5 | 21.5 | 20.56 | 21.06 | 21.06 | -0.44 (-2.05%) | 18,000 |
| 13 Jul 2005 | USD | 22.25 | 22.25 | 21.44 | 21.5 | 21.5 | -0.75 (-3.37%) | 17,500 |
| 12 Jul 2005 | USD | 21.42 | 22.74 | 21.42 | 22.25 | 22.25 | +0.83 (+3.87%) | 28,600 |
| 11 Jul 2005 | USD | 21.2 | 21.74 | 21.1 | 21.42 | 21.42 | +0.38 (+1.81%) | 62,300 |
| 8 Jul 2005 | USD | 21.4 | 21.4 | 20.9 | 21.04 | 21.04 | -0.3 (-1.41%) | 27,200 |
| 7 Jul 2005 | USD | 20.5 | 21.35 | 20.5 | 21.34 | 21.34 | +0.64 (+3.09%) | 16,400 |
| 6 Jul 2005 | USD | 21.55 | 21.6 | 20.35 | 20.7 | 20.7 | -0.75 (-3.50%) | 32,800 |
| 5 Jul 2005 | USD | 21.5 | 21.5 | 21.1 | 21.45 | 21.45 | +0.1 (+0.47%) | 36,100 |
| 4 Jul 2005 | USD | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 20.58 | 21.63 | 20.51 | 21.35 | 21.35 | +0.74 (+3.59%) | 20,900 |
| 30 Jun 2005 | USD | 20.55 | 20.9 | 20.45 | 20.61 | 20.61 | +0.31 (+1.53%) | 21,100 |
| 29 Jun 2005 | USD | 19.99 | 20.35 | 19.83 | 20.3 | 20.3 | +0.34 (+1.70%) | 13,400 |
| 28 Jun 2005 | USD | 19.41 | 19.96 | 19.41 | 19.96 | 19.96 | +0.56 (+2.89%) | 16,200 |
| 27 Jun 2005 | USD | 19.33 | 19.5 | 19.24 | 19.4 | 19.4 | +0.15 (+0.78%) | 30,700 |
| 24 Jun 2005 | USD | 19.73 | 19.74 | 19.25 | 19.25 | 19.25 | -0.48 (-2.43%) | 34,800 |
| 23 Jun 2005 | USD | 19.72 | 19.82 | 19.7 | 19.73 | 19.73 | +0.01 (+0.05%) | 25,600 |
| 22 Jun 2005 | USD | 19.81 | 19.85 | 19.5 | 19.72 | 19.72 | -0.12 (-0.60%) | 26,600 |
| 21 Jun 2005 | USD | 20.28 | 20.31 | 19.768 | 19.84 | 19.84 | -0.24 (-1.20%) | 60,600 |
| 20 Jun 2005 | USD | 19.9 | 20.14 | 19.65 | 20.08 | 20.08 | +0.18 (+0.90%) | 35,300 |
