| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | USD | 18.5 | 18.5 | 18.15 | 18.3 | 18.3 | -0.19 (-1.03%) | 12,500 |
| 4 Aug 2005 | USD | 18.5 | 18.5 | 18.25 | 18.49 | 18.49 | -0.3 (-1.60%) | 42,500 |
| 3 Aug 2005 | USD | 18.75 | 18.9 | 18.5 | 18.79 | 18.79 | -0.16 (-0.84%) | 65,600 |
| 2 Aug 2005 | USD | 19 | 19 | 18.85 | 18.95 | 18.95 | +0.05 (+0.26%) | 49,800 |
| 1 Aug 2005 | USD | 19.1 | 19.1 | 18.8 | 18.9 | 18.9 | -0.1 (-0.53%) | 32,500 |
| 29 Jul 2005 | USD | 19 | 19.15 | 18.95 | 19 | 19 | -0.1 (-0.52%) | 33,700 |
| 28 Jul 2005 | USD | 19.1 | 19.15 | 18.99 | 19.1 | 19.1 | +0.09 (+0.47%) | 28,700 |
| 27 Jul 2005 | USD | 19 | 19.15 | 19 | 19.01 | 19.01 | -0.14 (-0.73%) | 7,000 |
| 26 Jul 2005 | USD | 19.1 | 19.15 | 18.9 | 19.15 | 19.15 | +0.15 (+0.79%) | 21,300 |
| 25 Jul 2005 | USD | 19 | 19.2 | 19 | 19 | 19 | -0.2 (-1.04%) | 66,100 |
| 22 Jul 2005 | USD | 19.2 | 19.4 | 19.05 | 19.2 | 19.2 | +0.05 (+0.26%) | 27,600 |
| 21 Jul 2005 | USD | 19.25 | 19.25 | 19 | 19.15 | 19.15 | -0.15 (-0.78%) | 19,200 |
| 20 Jul 2005 | USD | 19.5 | 19.5 | 19.25 | 19.3 | 19.3 | -0.2 (-1.03%) | 24,600 |
| 19 Jul 2005 | USD | 19.25 | 19.5 | 19.1 | 19.5 | 19.5 | +0.15 (+0.78%) | 32,100 |
| 18 Jul 2005 | USD | 19.4 | 19.49 | 19.35 | 19.35 | 19.35 | -0.05 (-0.26%) | 17,900 |
| 15 Jul 2005 | USD | 19.45 | 19.45 | 19.2 | 19.4 | 19.4 | +0.1 (+0.52%) | 36,800 |
| 14 Jul 2005 | USD | 19.5 | 19.5 | 19.1 | 19.3 | 19.3 | -0.25 (-1.28%) | 49,100 |
| 13 Jul 2005 | USD | 19.95 | 19.95 | 19.55 | 19.55 | 19.55 | -0.44 (-2.20%) | 55,600 |
| 12 Jul 2005 | USD | 19.99 | 19.99 | 19.9 | 19.99 | 19.99 | +0.04 (+0.20%) | 27,600 |
| 11 Jul 2005 | USD | 19.95 | 19.99 | 19.8 | 19.95 | 19.95 | -0.05 (-0.25%) | 36,100 |
| 8 Jul 2005 | USD | 20 | 20.06 | 19.91 | 20 | 20 | 0.0 (0.0%) | 21,300 |
| 7 Jul 2005 | USD | 20.19 | 20.19 | 19.89 | 20 | 20 | -0.25 (-1.23%) | 39,200 |
| 6 Jul 2005 | USD | 20.25 | 20.51 | 20.25 | 20.25 | 20.25 | -0.05 (-0.25%) | 73,600 |
| 5 Jul 2005 | USD | 20.1 | 20.5 | 20.1 | 20.3 | 20.3 | +0.05 (+0.25%) | 57,200 |
| 4 Jul 2005 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 20.25 | 20.25 | 20.05 | 20.25 | 20.25 | 0.0 (0.0%) | 23,500 |
| 30 Jun 2005 | USD | 20.25 | 20.25 | 19.81 | 20.25 | 20.25 | 0.0 (0.0%) | 16,400 |
| 29 Jun 2005 | USD | 20.2 | 20.25 | 20.15 | 20.25 | 20.25 | 0.0 (0.0%) | 28,500 |
| 28 Jun 2005 | USD | 19.85 | 20.25 | 19.65 | 20.25 | 20.25 | +0.45 (+2.27%) | 40,500 |
| 27 Jun 2005 | USD | 20.1 | 20.1 | 19.75 | 19.8 | 19.8 | -0.4 (-1.98%) | 28,400 |
