| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | USD | 17.34 | 17.34 | 17.07 | 17.15 | 17.15 | -0.2 (-1.15%) | 132,700 |
| 11 Aug 2005 | USD | 17.12 | 17.4 | 17.11 | 17.35 | 17.35 | +0.18 (+1.05%) | 73,200 |
| 10 Aug 2005 | USD | 17 | 17.33 | 17 | 17.17 | 17.17 | +0.66 (+4.00%) | 215,600 |
| 9 Aug 2005 | USD | 16.64 | 16.68 | 16.44 | 16.51 | 16.51 | +0.37 (+2.29%) | 52,500 |
| 8 Aug 2005 | USD | 16.15 | 16.27 | 16.1 | 16.14 | 16.14 | -0.11 (-0.68%) | 169,500 |
| 5 Aug 2005 | USD | 16.2 | 16.33 | 16.15 | 16.25 | 16.25 | -0.13 (-0.79%) | 135,600 |
| 4 Aug 2005 | USD | 16.42 | 16.46 | 16.3 | 16.38 | 16.38 | +0.03 (+0.18%) | 63,900 |
| 3 Aug 2005 | USD | 16.08 | 16.42 | 16.08 | 16.35 | 16.35 | -0.13 (-0.79%) | 80,300 |
| 2 Aug 2005 | USD | 16.31 | 16.57 | 16.3 | 16.48 | 16.48 | +0.17 (+1.04%) | 104,500 |
| 1 Aug 2005 | USD | 16.75 | 16.75 | 16.26 | 16.31 | 16.31 | +0.25 (+1.56%) | 85,500 |
| 29 Jul 2005 | USD | 16 | 16.39 | 15.9 | 16.06 | 16.06 | +0.49 (+3.15%) | 175,500 |
| 28 Jul 2005 | USD | 15.39 | 15.58 | 15.36 | 15.57 | 15.57 | +0.3 (+1.96%) | 130,100 |
| 27 Jul 2005 | USD | 15.16 | 15.33 | 15.16 | 15.27 | 15.27 | +0.21 (+1.39%) | 80,700 |
| 26 Jul 2005 | USD | 15.05 | 15.11 | 14.99 | 15.06 | 15.06 | +0.05 (+0.33%) | 68,300 |
| 25 Jul 2005 | USD | 15.08 | 15.09 | 14.984 | 15.01 | 15.01 | -0.24 (-1.57%) | 62,100 |
| 22 Jul 2005 | USD | 15.39 | 15.39 | 15.18 | 15.25 | 15.25 | -0.16 (-1.04%) | 37,700 |
| 21 Jul 2005 | USD | 15.28 | 15.45 | 15.24 | 15.41 | 15.41 | +0.22 (+1.45%) | 65,100 |
| 20 Jul 2005 | USD | 15 | 15.26 | 15 | 15.19 | 15.19 | +0.09 (+0.60%) | 29,200 |
| 19 Jul 2005 | USD | 15.01 | 15.12 | 14.94 | 15.1 | 15.1 | -0.26 (-1.69%) | 100,500 |
| 18 Jul 2005 | USD | 15.26 | 15.39 | 15.2108 | 15.36 | 15.36 | +0.02 (+0.13%) | 39,500 |
| 15 Jul 2005 | USD | 15.3 | 15.45 | 15.2 | 15.34 | 15.34 | +0.29 (+1.93%) | 52,000 |
| 14 Jul 2005 | USD | 15.2 | 15.2 | 15.02 | 15.05 | 15.05 | 0.0 (0.0%) | 36,700 |
| 13 Jul 2005 | USD | 15.04 | 15.06 | 14.95 | 15.05 | 15.05 | -0.24 (-1.57%) | 94,300 |
| 12 Jul 2005 | USD | 14.91 | 15.35 | 14.91 | 15.29 | 15.29 | +0.52 (+3.52%) | 54,200 |
| 11 Jul 2005 | USD | 14.78 | 14.82 | 14.74 | 14.77 | 14.77 | +0.09 (+0.61%) | 39,500 |
| 8 Jul 2005 | USD | 14.45 | 14.68 | 14.45 | 14.68 | 14.68 | +0.09 (+0.62%) | 42,600 |
| 7 Jul 2005 | USD | 14.52 | 14.59 | 14.43 | 14.59 | 14.59 | -0.09 (-0.61%) | 57,700 |
| 6 Jul 2005 | USD | 14.66 | 14.74 | 14.64 | 14.68 | 14.68 | -0.13 (-0.88%) | 39,500 |
| 5 Jul 2005 | USD | 14.69 | 14.81 | 14.66 | 14.81 | 14.81 | -0.08 (-0.54%) | 36,400 |
| 4 Jul 2005 | USD | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.0 (0.0%) | 0 |
