| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | USD | 27.85 | 29.74 | 27.75 | 29.54 | 29.54 | +1.99 (+7.22%) | 120,194 |
| 29 Jul 2005 | USD | 28.03 | 28.21 | 27.13 | 27.55 | 27.55 | -0.18 (-0.65%) | 98,731 |
| 28 Jul 2005 | USD | 26.71 | 28.4 | 26.71 | 27.73 | 27.73 | +0.75 (+2.78%) | 62,200 |
| 27 Jul 2005 | USD | 27.21 | 27.22 | 26.42 | 26.98 | 26.98 | +0.38 (+1.43%) | 72,919 |
| 26 Jul 2005 | USD | 25.88 | 27.1199 | 25.77 | 26.6 | 26.6 | +0.72 (+2.78%) | 67,671 |
| 25 Jul 2005 | USD | 27.21 | 27.48 | 25.7624 | 25.88 | 25.88 | -0.515 (-1.95%) | 53,341 |
| 22 Jul 2005 | USD | 25.61 | 26.57 | 24.92 | 26.395 | 26.395 | +1.055 (+4.16%) | 54,809 |
| 21 Jul 2005 | USD | 25.775 | 26.26 | 25.21 | 25.34 | 25.34 | -0.12 (-0.47%) | 75,951 |
| 20 Jul 2005 | USD | 24.16 | 25.81 | 23.8 | 25.46 | 25.46 | +1.06 (+4.34%) | 136,244 |
| 19 Jul 2005 | USD | 24.56 | 24.66 | 24.25 | 24.4 | 24.4 | -0.25 (-1.01%) | 45,990 |
| 18 Jul 2005 | USD | 25 | 25.36 | 24.35 | 24.65 | 24.65 | -0.6 (-2.38%) | 43,647 |
| 15 Jul 2005 | USD | 25.07 | 25.5 | 25.01 | 25.25 | 25.25 | +0.1 (+0.40%) | 19,389 |
| 14 Jul 2005 | USD | 25.25 | 26.49 | 24.66 | 25.15 | 25.15 | 0.0 (0.0%) | 272,801 |
| 13 Jul 2005 | USD | 24.2 | 25.15 | 24.17 | 25.15 | 25.15 | +0.92 (+3.80%) | 75,128 |
| 12 Jul 2005 | USD | 23.67 | 24.24 | 23.5 | 24.23 | 24.23 | +0.23 (+0.96%) | 43,097 |
| 11 Jul 2005 | USD | 23.64 | 24 | 22.78 | 24 | 24 | +0.42 (+1.78%) | 61,101 |
| 8 Jul 2005 | USD | 22.9 | 23.61 | 21.95 | 23.58 | 23.58 | +0.46 (+1.99%) | 174,988 |
| 7 Jul 2005 | USD | 21.05 | 23.35 | 21.05 | 23.12 | 23.12 | +1.87 (+8.80%) | 188,587 |
| 6 Jul 2005 | USD | 20.12 | 21.31 | 19.9 | 21.25 | 21.25 | +0.88 (+4.32%) | 85,576 |
| 5 Jul 2005 | USD | 18.64 | 20.37 | 18.45 | 20.37 | 20.37 | +1.92 (+10.41%) | 114,623 |
| 4 Jul 2005 | USD | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 18.35 | 18.75 | 17.55 | 18.45 | 18.45 | +0.37 (+2.05%) | 28,519 |
| 30 Jun 2005 | USD | 17.25 | 18.43 | 17.25 | 18.08 | 18.08 | +0.61 (+3.49%) | 84,345 |
| 29 Jun 2005 | USD | 17.06 | 17.68 | 16.75 | 17.47 | 17.47 | +0.42 (+2.46%) | 125,473 |
| 28 Jun 2005 | USD | 16.85 | 17.23 | 16.55 | 17.05 | 17.05 | +0.45 (+2.71%) | 95,879 |
| 27 Jun 2005 | USD | 16.89 | 17 | 15.91 | 16.6 | 16.6 | +0.25 (+1.53%) | 87,515 |
| 24 Jun 2005 | USD | 16.6 | 16.68 | 16.06 | 16.35 | 16.35 | -0.25 (-1.51%) | 220,184 |
| 23 Jun 2005 | USD | 16.3 | 16.9 | 16.01 | 16.6 | 16.6 | +0.39 (+2.41%) | 84,453 |
| 22 Jun 2005 | USD | 16.58 | 16.8 | 15.8 | 16.21 | 16.21 | -0.67 (-3.97%) | 122,128 |
| 21 Jun 2005 | USD | 16.75 | 17.05 | 16.5 | 16.88 | 16.88 | +0.22 (+1.32%) | 32,962 |
