| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | USD | 16.9993 | 17.0997 | 16.7875 | 16.8321 | 8.601 | -0.112 (-0.66%) | 1,387,316 |
| 16 Aug 2005 | USD | 17.0551 | 17.5678 | 16.7429 | 16.9436 | 8.6579 | +0.067 (+0.40%) | 2,656,410 |
| 15 Aug 2005 | USD | 16.3416 | 17.0551 | 16.2748 | 16.8767 | 8.6238 | +0.502 (+3.06%) | 2,439,169 |
| 12 Aug 2005 | USD | 16.3416 | 16.4754 | 16.1633 | 16.3751 | 8.3675 | +0.112 (+0.69%) | 2,738,340 |
| 11 Aug 2005 | USD | 15.9181 | 16.7429 | 15.9181 | 16.2636 | 8.3105 | +0.535 (+3.40%) | 5,160,220 |
| 10 Aug 2005 | USD | 15.5502 | 15.8066 | 15.5279 | 15.7286 | 8.0371 | +0.156 (+1.00%) | 4,788,942 |
| 9 Aug 2005 | USD | 15.6728 | 15.6951 | 15.4499 | 15.5725 | 7.9573 | -0.089 (-0.57%) | 1,545,317 |
| 8 Aug 2005 | USD | 15.4945 | 15.8289 | 15.4387 | 15.6617 | 8.0029 | -0.056 (-0.35%) | 986,783 |
| 5 Aug 2005 | USD | 15.6728 | 15.7843 | 15.4945 | 15.7174 | 8.0314 | -0.067 (-0.42%) | 1,563,299 |
| 4 Aug 2005 | USD | 15.8846 | 15.8846 | 15.4833 | 15.7843 | 8.0656 | -0.078 (-0.49%) | 1,924,020 |
| 3 Aug 2005 | USD | 15.2604 | 15.8623 | 15.2604 | 15.8623 | 8.1054 | +0.279 (+1.79%) | 1,332,489 |
| 2 Aug 2005 | USD | 15.5168 | 15.6394 | 15.0597 | 15.5836 | 7.963 | -0.067 (-0.43%) | 3,478,959 |
| 1 Aug 2005 | USD | 15.6394 | 16.0518 | 15.5948 | 15.6505 | 7.9972 | -0.256 (-1.61%) | 1,322,905 |
| 29 Jul 2005 | USD | 15.8846 | 15.9626 | 15.5948 | 15.9069 | 8.1282 | +0.022 (+0.14%) | 1,184,907 |
| 28 Jul 2005 | USD | 16.0295 | 16.0295 | 15.5725 | 15.8846 | 8.1168 | +0.279 (+1.79%) | 4,839,081 |
| 27 Jul 2005 | USD | 15.461 | 15.9626 | 15.461 | 15.6059 | 7.9744 | 0.0 (0.0%) | 5,747,990 |
| 26 Jul 2005 | USD | 15.6617 | 15.7174 | 15.3161 | 15.6059 | 7.9744 | -0.056 (-0.36%) | 5,115,545 |
| 25 Jul 2005 | USD | 16.7095 | 16.7151 | 15.5836 | 15.6617 | 8.0029 | -1.048 (-6.27%) | 5,562,760 |
| 22 Jul 2005 | USD | 16.7764 | 16.9993 | 16.6092 | 16.7095 | 8.5383 | -0.112 (-0.66%) | 7,723,810 |
| 21 Jul 2005 | USD | 16.1633 | 16.8321 | 15.8289 | 16.821 | 8.5953 | +0.268 (+1.62%) | 9,203,325 |
| 20 Jul 2005 | USD | 16.6649 | 16.6649 | 16.5534 | 16.5534 | 8.4586 | -0.1 (-0.60%) | 918,741 |
| 19 Jul 2005 | USD | 16.6649 | 16.7206 | 16.6092 | 16.6538 | 8.5099 | +0.045 (+0.27%) | 1,043,602 |
| 18 Jul 2005 | USD | 17.3337 | 17.3337 | 16.5534 | 16.6092 | 8.4871 | -0.892 (-5.10%) | 824,273 |
| 15 Jul 2005 | USD | 17.6124 | 17.6682 | 17.278 | 17.5009 | 8.9427 | -0.223 (-1.26%) | 280,948 |
| 14 Jul 2005 | USD | 17.8354 | 17.8354 | 17.6124 | 17.7239 | 9.0567 | 0.0 (0.0%) | 590,644 |
| 13 Jul 2005 | USD | 18.114 | 18.114 | 17.7239 | 17.7239 | 9.0567 | -0.279 (-1.55%) | 315,246 |
| 12 Jul 2005 | USD | 17.5009 | 18.1698 | 17.3895 | 18.0026 | 9.1991 | +0.892 (+5.21%) | 314,265 |
| 11 Jul 2005 | USD | 17.0551 | 17.2223 | 16.8321 | 17.1108 | 8.7434 | +0.056 (+0.33%) | 353,235 |
| 8 Jul 2005 | USD | 16.8321 | 17.5567 | 16.442 | 17.0551 | 8.7149 | -1.393 (-7.55%) | 1,039,247 |
| 7 Jul 2005 | USD | 19.7861 | 19.7861 | 18.4484 | 18.4484 | 9.4269 | -1.616 (-8.06%) | 803,440 |
