| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | USD | 12.392 | 12.7197 | 12.3342 | 12.5173 | 11.9824 | +0.106 (+0.85%) | 244,500 |
| 28 Jul 2005 | USD | 12.5559 | 12.5559 | 12.286 | 12.4113 | 11.8809 | -0.289 (-2.28%) | 284,800 |
| 27 Jul 2005 | USD | 13.1051 | 13.1051 | 12.5269 | 12.7004 | 12.1576 | -0.405 (-3.09%) | 350,000 |
| 26 Jul 2005 | USD | 12.7678 | 13.1051 | 12.7678 | 13.1051 | 12.5451 | +0.347 (+2.72%) | 547,700 |
| 25 Jul 2005 | USD | 13.2786 | 13.2882 | 12.71 | 12.7582 | 12.213 | -0.511 (-3.85%) | 318,600 |
| 22 Jul 2005 | USD | 13.7122 | 13.7796 | 13.2689 | 13.2689 | 12.7019 | -0.463 (-3.37%) | 286,100 |
| 21 Jul 2005 | USD | 13.6255 | 13.9242 | 13.6255 | 13.7315 | 13.1447 | +0.087 (+0.64%) | 80,500 |
| 20 Jul 2005 | USD | 13.7411 | 13.7411 | 13.5676 | 13.6447 | 13.0616 | +0.048 (+0.35%) | 188,300 |
| 19 Jul 2005 | USD | 13.6833 | 13.7218 | 13.4906 | 13.5966 | 13.0155 | +0.106 (+0.79%) | 360,200 |
| 18 Jul 2005 | USD | 13.2978 | 13.5387 | 13.2978 | 13.4906 | 12.9141 | +0.048 (+0.36%) | 185,000 |
| 15 Jul 2005 | USD | 13.5387 | 13.5484 | 13.3556 | 13.4424 | 12.8679 | -0.096 (-0.71%) | 121,800 |
| 14 Jul 2005 | USD | 13.4424 | 13.5387 | 13.3942 | 13.5387 | 12.9601 | +0.125 (+0.93%) | 319,600 |
| 13 Jul 2005 | USD | 13.4616 | 13.5676 | 13.3942 | 13.4135 | 12.8403 | +0.019 (+0.14%) | 154,500 |
| 12 Jul 2005 | USD | 13.4424 | 13.5387 | 13.2786 | 13.3942 | 12.8218 | -0.096 (-0.71%) | 233,600 |
| 11 Jul 2005 | USD | 13.9242 | 13.9242 | 13.4539 | 13.4906 | 12.9141 | -0.482 (-3.45%) | 222,100 |
| 8 Jul 2005 | USD | 13.9724 | 14.1169 | 13.9724 | 13.9724 | 13.3753 | -0.019 (-0.14%) | 138,100 |
| 7 Jul 2005 | USD | 14.0687 | 14.0976 | 13.9724 | 13.9916 | 13.3937 | -0.077 (-0.55%) | 133,500 |
| 6 Jul 2005 | USD | 14.0591 | 14.1651 | 13.9974 | 14.0687 | 13.4675 | +0.01 (+0.07%) | 177,600 |
| 5 Jul 2005 | USD | 13.9724 | 14.2133 | 13.876 | 14.0591 | 13.4583 | +0.231 (+1.67%) | 243,100 |
| 4 Jul 2005 | USD | 13.8278 | 13.8278 | 13.8278 | 13.8278 | 13.2369 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 14.0109 | 14.1458 | 13.77 | 13.8278 | 13.2369 | -0.28 (-1.98%) | 290,300 |
| 30 Jun 2005 | USD | 14.0687 | 14.1169 | 14.0205 | 14.1073 | 13.5044 | +0.039 (+0.27%) | 103,500 |
| 29 Jun 2005 | USD | 14.0976 | 14.2422 | 14.0591 | 14.0687 | 13.4675 | -0.01 (-0.07%) | 125,800 |
| 28 Jun 2005 | USD | 14.1651 | 14.2422 | 14.0687 | 14.0784 | 13.4768 | -0.164 (-1.15%) | 120,400 |
| 27 Jun 2005 | USD | 13.9724 | 14.2904 | 13.9724 | 14.2422 | 13.6336 | +0.222 (+1.58%) | 187,400 |
| 24 Jun 2005 | USD | 14.5023 | 14.5505 | 13.7411 | 14.0205 | 13.4213 | -0.434 (-3.00%) | 145,600 |
| 23 Jun 2005 | USD | 15.0516 | 15.0516 | 14.4021 | 14.4542 | 13.8365 | -0.482 (-3.23%) | 321,700 |
| 22 Jun 2005 | USD | 14.4253 | 14.936 | 14.2422 | 14.936 | 14.2977 | +0.723 (+5.08%) | 176,000 |
| 21 Jun 2005 | USD | 14.0687 | 14.3771 | 14.0687 | 14.2133 | 13.6059 | +0.087 (+0.61%) | 83,300 |
| 20 Jun 2005 | USD | 14.406 | 14.406 | 14.0494 | 14.1265 | 13.5228 | -0.347 (-2.40%) | 66,600 |
