| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | USD | 22.05 | 22.75 | 22.05 | 22.75 | 21.6667 | +0.43 (+1.93%) | 500 |
| 27 Jul 2005 | USD | 21.9 | 22.32 | 21.8 | 22.32 | 21.2571 | +0.41 (+1.87%) | 1,478 |
| 26 Jul 2005 | USD | 21.8 | 21.91 | 21.8 | 21.91 | 20.8667 | +0.25 (+1.15%) | 300 |
| 25 Jul 2005 | USD | 21.66 | 21.66 | 21.66 | 21.66 | 20.6286 | 0.0 (0.0%) | 0 |
| 22 Jul 2005 | USD | 21.66 | 21.66 | 21.66 | 21.66 | 20.6286 | -0.28 (-1.28%) | 100 |
| 21 Jul 2005 | USD | 22 | 22 | 21.94 | 21.94 | 20.8952 | +0.38 (+1.76%) | 200 |
| 20 Jul 2005 | USD | 21.56 | 21.56 | 21.56 | 21.56 | 20.5333 | 0.0 (0.0%) | 0 |
| 19 Jul 2005 | USD | 21.56 | 21.56 | 21.56 | 21.56 | 20.5333 | 0.0 (0.0%) | 0 |
| 18 Jul 2005 | USD | 22.83 | 22.83 | 21.5 | 21.56 | 20.5333 | -0.2 (-0.92%) | 700 |
| 15 Jul 2005 | USD | 22 | 22 | 21.76 | 21.76 | 20.7238 | -0.21 (-0.96%) | 200 |
| 14 Jul 2005 | USD | 21.97 | 21.97 | 21.97 | 21.97 | 20.9238 | -0.03 (-0.14%) | 500 |
| 13 Jul 2005 | USD | 22.5 | 22.5 | 21.4 | 22 | 20.9524 | +0.75 (+3.53%) | 3,221 |
| 12 Jul 2005 | USD | 21.5 | 22.33 | 21.25 | 21.25 | 20.2381 | -0.42 (-1.94%) | 1,300 |
| 11 Jul 2005 | USD | 21.28 | 22.99 | 21.25 | 21.67 | 20.6381 | +0.14 (+0.65%) | 2,415 |
| 8 Jul 2005 | USD | 21.53 | 21.53 | 21.53 | 21.53 | 20.5048 | 0.0 (0.0%) | 0 |
| 7 Jul 2005 | USD | 22.58 | 22.58 | 21.53 | 21.53 | 20.5048 | -0.07 (-0.32%) | 200 |
| 6 Jul 2005 | USD | 22.68 | 23 | 21.51 | 21.6 | 20.5714 | 0.0 (0.0%) | 6,865 |
| 5 Jul 2005 | USD | 23 | 23 | 21.5 | 21.6 | 20.5714 | -0.852 (-3.79%) | 3,137 |
| 4 Jul 2005 | USD | 22.452 | 22.452 | 22.452 | 22.452 | 21.3829 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 22.5 | 22.5 | 22.452 | 22.452 | 21.3829 | -0.028 (-0.12%) | 804 |
| 30 Jun 2005 | USD | 22.48 | 22.48 | 22.48 | 22.48 | 21.4095 | 0.0 (0.0%) | 0 |
| 29 Jun 2005 | USD | 22.5 | 23.01 | 22.48 | 22.48 | 21.4095 | -0.02 (-0.09%) | 1,353 |
| 28 Jun 2005 | USD | 22.499 | 22.5 | 22.499 | 22.5 | 21.4286 | -0.48 (-2.09%) | 600 |
| 27 Jun 2005 | USD | 22.336 | 22.98 | 22.336 | 22.98 | 21.8857 | -0.02 (-0.09%) | 1,553 |
| 24 Jun 2005 | USD | 21.881 | 23 | 21.881 | 23 | 21.9048 | +1.128 (+5.16%) | 2,500 |
| 23 Jun 2005 | USD | 22 | 22 | 21.872 | 21.872 | 20.8305 | -0.158 (-0.72%) | 825 |
| 22 Jun 2005 | USD | 21.63 | 22.03 | 21.63 | 22.03 | 20.981 | -0.21 (-0.94%) | 900 |
| 21 Jun 2005 | USD | 22.24 | 22.24 | 22.24 | 22.24 | 21.181 | 0.0 (0.0%) | 0 |
| 20 Jun 2005 | USD | 22.15 | 22.24 | 22.13 | 22.24 | 21.181 | +0.24 (+1.09%) | 2,195 |
| 17 Jun 2005 | USD | 22 | 22 | 22 | 22 | 20.9524 | 0.0 (0.0%) | 0 |
