| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | USD | 23.61 | 23.73 | 23.07 | 23.57 | 23.57 | +0.02 (+0.08%) | 208,938 |
| 28 Jul 2005 | USD | 22.81 | 23.7 | 22.41 | 23.55 | 23.55 | +1.09 (+4.85%) | 251,019 |
| 27 Jul 2005 | USD | 24.5 | 24.94 | 20.26 | 22.46 | 22.46 | -0.21 (-0.93%) | 907,335 |
| 26 Jul 2005 | USD | 22.2 | 22.74 | 22.2 | 22.67 | 22.67 | +0.28 (+1.25%) | 133,021 |
| 25 Jul 2005 | USD | 22.92 | 23.56 | 22.19 | 22.39 | 22.39 | -0.36 (-1.58%) | 418,531 |
| 22 Jul 2005 | USD | 22.15 | 22.75 | 22.05 | 22.75 | 22.75 | +0.67 (+3.03%) | 129,555 |
| 21 Jul 2005 | USD | 21.89 | 22.45 | 21.63 | 22.08 | 22.08 | +0.3 (+1.38%) | 279,783 |
| 20 Jul 2005 | USD | 21.6 | 22.2 | 21.5 | 21.78 | 21.78 | +0.08 (+0.37%) | 127,615 |
| 19 Jul 2005 | USD | 20.69 | 21.95 | 20.69 | 21.7 | 21.7 | +1.09 (+5.29%) | 287,034 |
| 18 Jul 2005 | USD | 20.87 | 21.15 | 20.338 | 20.61 | 20.61 | -0.28 (-1.34%) | 179,035 |
| 15 Jul 2005 | USD | 20.47 | 21.05 | 20.47 | 20.89 | 20.89 | +0.49 (+2.40%) | 157,772 |
| 14 Jul 2005 | USD | 20.25 | 21.33 | 20.25 | 20.4 | 20.4 | +0.35 (+1.75%) | 300,713 |
| 13 Jul 2005 | USD | 20.09 | 20.39 | 19.82 | 20.05 | 20.05 | -0.02 (-0.10%) | 127,601 |
| 12 Jul 2005 | USD | 19.7 | 20.4 | 19.3 | 20.07 | 20.07 | +0.35 (+1.77%) | 196,475 |
| 11 Jul 2005 | USD | 19.5 | 19.9 | 18.94 | 19.72 | 19.72 | +0.24 (+1.23%) | 179,545 |
| 8 Jul 2005 | USD | 18.54 | 19.5 | 18.4 | 19.48 | 19.48 | +0.98 (+5.30%) | 476,686 |
| 7 Jul 2005 | USD | 18.25 | 18.5 | 17.79 | 18.5 | 18.5 | +0.15 (+0.82%) | 366,306 |
| 6 Jul 2005 | USD | 18.27 | 18.5 | 18.05 | 18.35 | 18.35 | +0.08 (+0.44%) | 319,922 |
| 5 Jul 2005 | USD | 18.1 | 18.35 | 18.01 | 18.27 | 18.27 | +0.17 (+0.94%) | 521,124 |
| 4 Jul 2005 | USD | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 17.7 | 18.23 | 17.7 | 18.1 | 18.1 | +0.35 (+1.97%) | 360,693 |
| 30 Jun 2005 | USD | 17.65 | 17.8 | 17.17 | 17.75 | 17.75 | -0.7 (-3.79%) | 3,245,918 |
| 29 Jun 2005 | USD | 18.62 | 19.4 | 18.31 | 18.45 | 18.45 | -0.14 (-0.75%) | 188,896 |
| 28 Jun 2005 | USD | 18.6 | 18.89 | 18.53 | 18.59 | 18.59 | -0.07 (-0.38%) | 105,352 |
| 27 Jun 2005 | USD | 19.39 | 19.39 | 18.49 | 18.66 | 18.66 | -0.74 (-3.81%) | 106,558 |
| 24 Jun 2005 | USD | 19.35 | 19.45 | 19.04 | 19.4 | 19.4 | +0.1 (+0.52%) | 238,381 |
| 23 Jun 2005 | USD | 19.31 | 19.5 | 19.05 | 19.3 | 19.3 | +0.07 (+0.36%) | 82,753 |
| 22 Jun 2005 | USD | 19.74 | 20.1 | 18.53 | 19.23 | 19.23 | -0.27 (-1.38%) | 56,998 |
| 21 Jun 2005 | USD | 19.54 | 19.58 | 19.16 | 19.5 | 19.5 | +0.06 (+0.31%) | 31,478 |
| 20 Jun 2005 | USD | 19.31 | 19.98 | 19.28 | 19.44 | 19.44 | -0.39 (-1.97%) | 30,705 |
