| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | USD | 18.5075 | 18.5572 | 18.199 | 18.4577 | 18.55 | +0.02 (+0.11%) | 483,700 |
| 26 Jul 2005 | USD | 18.3781 | 18.5075 | 18.1194 | 18.4378 | 18.53 | +0.1 (+0.54%) | 422,500 |
| 25 Jul 2005 | USD | 17.9602 | 18.3781 | 17.9104 | 18.3383 | 18.43 | +0.219 (+1.21%) | 475,300 |
| 22 Jul 2005 | USD | 18.1393 | 18.199 | 18.01 | 18.1194 | 18.21 | +0.01 (+0.05%) | 711,700 |
| 21 Jul 2005 | USD | 18.0597 | 18.3085 | 17.9104 | 18.1095 | 18.2 | +0.398 (+2.25%) | 1,892,600 |
| 20 Jul 2005 | USD | 17.3234 | 17.9602 | 17.3234 | 17.7114 | 17.8 | +0.338 (+1.95%) | 403,400 |
| 19 Jul 2005 | USD | 17.2637 | 17.4627 | 17.2139 | 17.3731 | 17.46 | +0.159 (+0.92%) | 39,100 |
| 18 Jul 2005 | USD | 17.1542 | 17.5323 | 17.0149 | 17.2139 | 17.3 | +0.06 (+0.35%) | 62,100 |
| 15 Jul 2005 | USD | 17.4925 | 17.4925 | 16.9453 | 17.1542 | 17.24 | -0.368 (-2.10%) | 689,800 |
| 14 Jul 2005 | USD | 17.7512 | 17.801 | 17.3632 | 17.5224 | 17.61 | -0.368 (-2.06%) | 260,500 |
| 13 Jul 2005 | USD | 17.9204 | 18.01 | 17.8408 | 17.8905 | 17.98 | -0.05 (-0.28%) | 32,600 |
| 12 Jul 2005 | USD | 17.8408 | 18.3383 | 17.8408 | 17.9403 | 18.03 | +0.139 (+0.78%) | 94,300 |
| 11 Jul 2005 | USD | 17.8507 | 17.99 | 17.6418 | 17.801 | 17.89 | +0.04 (+0.22%) | 59,100 |
| 8 Jul 2005 | USD | 17.403 | 17.9104 | 17.2239 | 17.7612 | 17.85 | +0.378 (+2.18%) | 34,800 |
| 7 Jul 2005 | USD | 17.2139 | 17.4826 | 17.0647 | 17.3831 | 17.47 | -0.05 (-0.29%) | 21,600 |
| 6 Jul 2005 | USD | 17.5124 | 17.7612 | 17.4328 | 17.4328 | 17.52 | -0.129 (-0.74%) | 75,600 |
| 5 Jul 2005 | USD | 17.6617 | 17.8905 | 17.4627 | 17.5622 | 17.65 | -0.1 (-0.56%) | 43,600 |
| 4 Jul 2005 | USD | 17.6617 | 17.6617 | 17.6617 | 17.6617 | 17.75 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 17.2637 | 18.0498 | 17.204 | 17.6617 | 17.75 | +0.368 (+2.13%) | 37,100 |
| 30 Jun 2005 | USD | 17.1741 | 17.403 | 17.1642 | 17.2935 | 17.38 | +0.169 (+0.99%) | 25,800 |
| 29 Jun 2005 | USD | 16.8159 | 17.1642 | 16.7562 | 17.1244 | 17.21 | +0.209 (+1.24%) | 23,800 |
| 28 Jun 2005 | USD | 16.6866 | 17.1443 | 16.6866 | 16.9154 | 17 | +0.298 (+1.80%) | 46,000 |
| 27 Jun 2005 | USD | 17.2139 | 17.403 | 16.6169 | 16.6169 | 16.7 | -0.428 (-2.51%) | 106,200 |
| 24 Jun 2005 | USD | 16.4279 | 17.1144 | 16.3483 | 17.0448 | 17.13 | +0.597 (+3.63%) | 508,000 |
| 23 Jun 2005 | USD | 16.2189 | 17.0547 | 16.1791 | 16.4478 | 16.53 | +0.229 (+1.41%) | 230,100 |
| 22 Jun 2005 | USD | 16.4279 | 16.6169 | 16.1791 | 16.2189 | 16.3 | -0.08 (-0.49%) | 85,500 |
| 21 Jun 2005 | USD | 15.8308 | 16.6169 | 15.8308 | 16.2985 | 16.38 | +0.378 (+2.37%) | 131,900 |
| 20 Jun 2005 | USD | 15.9701 | 16.0398 | 15.8109 | 15.9204 | 16 | -0.1 (-0.62%) | 27,700 |
| 17 Jun 2005 | USD | 16.1791 | 16.1891 | 15.8209 | 16.0199 | 16.1 | -0.179 (-1.11%) | 189,100 |
| 16 Jun 2005 | USD | 16.1194 | 16.4577 | 16.0498 | 16.199 | 16.28 | +0.03 (+0.18%) | 70,900 |
