| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | USD | 17.5 | 17.5 | 16.75 | 17.15 | 17.15 | -0.25 (-1.44%) | 34,031 |
| 26 Jul 2005 | USD | 17.522 | 17.73 | 17.16 | 17.4 | 17.4 | -0.17 (-0.97%) | 37,620 |
| 25 Jul 2005 | USD | 17.55 | 18 | 17.48 | 17.57 | 17.57 | -0.08 (-0.45%) | 32,015 |
| 22 Jul 2005 | USD | 17.37 | 17.74 | 17.25 | 17.65 | 17.65 | +0.34 (+1.96%) | 48,028 |
| 21 Jul 2005 | USD | 17.5 | 17.71 | 16.91 | 17.31 | 17.31 | -0.19 (-1.09%) | 46,478 |
| 20 Jul 2005 | USD | 17.62 | 17.95 | 17.2 | 17.5 | 17.5 | -0.18 (-1.02%) | 41,654 |
| 19 Jul 2005 | USD | 17.42 | 17.99 | 17.42 | 17.68 | 17.68 | +0.26 (+1.49%) | 52,512 |
| 18 Jul 2005 | USD | 17.28 | 17.59 | 17.28 | 17.42 | 17.42 | +0.12 (+0.69%) | 103,062 |
| 15 Jul 2005 | USD | 17.25 | 17.45 | 17.05 | 17.3 | 17.3 | -0.08 (-0.46%) | 45,993 |
| 14 Jul 2005 | USD | 18 | 18 | 16.95 | 17.38 | 17.38 | -0.42 (-2.36%) | 50,053 |
| 13 Jul 2005 | USD | 18.1 | 18.1 | 17.4601 | 17.8 | 17.8 | -0.28 (-1.55%) | 39,497 |
| 12 Jul 2005 | USD | 18.08 | 18.71 | 17.93 | 18.08 | 18.08 | -0.01 (-0.06%) | 144,006 |
| 11 Jul 2005 | USD | 18.08 | 18.25 | 17.8501 | 18.09 | 18.09 | +0.06 (+0.33%) | 144,628 |
| 8 Jul 2005 | USD | 17.95 | 18.03 | 17.71 | 18.03 | 18.03 | +0.04 (+0.22%) | 40,338 |
| 7 Jul 2005 | USD | 17.81 | 18.05 | 17.7 | 17.99 | 17.99 | -0.01 (-0.06%) | 43,397 |
| 6 Jul 2005 | USD | 17.68 | 18.44 | 17.68 | 18 | 18 | +0.36 (+2.04%) | 172,580 |
| 5 Jul 2005 | USD | 17 | 17.64 | 17 | 17.64 | 17.64 | +0.6 (+3.52%) | 91,700 |
| 4 Jul 2005 | USD | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 17 | 17.04 | 16.48 | 17.04 | 17.04 | +0.04 (+0.24%) | 171,380 |
| 30 Jun 2005 | USD | 17.04 | 17.35 | 16.9 | 17 | 17 | +0.01 (+0.06%) | 154,583 |
| 29 Jun 2005 | USD | 16.75 | 17.44 | 16.62 | 16.99 | 16.99 | +0.25 (+1.49%) | 272,834 |
| 28 Jun 2005 | USD | 16.67 | 16.96 | 16.35 | 16.74 | 16.74 | +0.11 (+0.66%) | 332,073 |
| 27 Jun 2005 | USD | 16.87 | 16.99 | 16.5 | 16.63 | 16.63 | -0.41 (-2.41%) | 152,152 |
| 24 Jun 2005 | USD | 17.49 | 17.5 | 16.47 | 17.04 | 17.04 | -0.48 (-2.74%) | 446,300 |
| 23 Jun 2005 | USD | 18 | 18 | 17.47 | 17.52 | 17.52 | -0.27 (-1.52%) | 89,568 |
| 22 Jun 2005 | USD | 18 | 18.1 | 17.78 | 17.79 | 17.79 | -0.17 (-0.95%) | 47,962 |
| 21 Jun 2005 | USD | 17.97 | 18.118 | 17.82 | 17.96 | 17.96 | +0.01 (+0.06%) | 49,492 |
| 20 Jun 2005 | USD | 18.615 | 18.63 | 17.9 | 17.95 | 17.95 | -0.76 (-4.06%) | 49,798 |
| 17 Jun 2005 | USD | 18.75 | 18.75 | 18.53 | 18.71 | 18.71 | +0.04 (+0.21%) | 78,805 |
| 16 Jun 2005 | USD | 18.4 | 18.69 | 18.34 | 18.67 | 18.67 | +0.15 (+0.81%) | 63,351 |
