| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | USD | 15.25 | 15.3 | 15.1 | 15.2 | 15.2 | +0.09 (+0.60%) | 107,445 |
| 28 Jul 2005 | USD | 15.5 | 15.5 | 15.05 | 15.11 | 15.11 | -0.14 (-0.92%) | 172,789 |
| 27 Jul 2005 | USD | 15.85 | 15.85 | 15.05 | 15.25 | 15.25 | -0.43 (-2.74%) | 169,783 |
| 26 Jul 2005 | USD | 15.65 | 16 | 15.28 | 15.68 | 15.68 | -0.16 (-1.01%) | 249,515 |
| 25 Jul 2005 | USD | 16.18 | 16.1856 | 15.65 | 15.84 | 15.84 | +0.04 (+0.25%) | 53,130 |
| 22 Jul 2005 | USD | 16.3 | 16.3 | 15.76 | 15.8 | 15.8 | -0.3 (-1.86%) | 50,520 |
| 21 Jul 2005 | USD | 15.9 | 16.2 | 15.81 | 16.1 | 16.1 | +0.1 (+0.63%) | 51,978 |
| 20 Jul 2005 | USD | 15.988 | 16 | 15.8 | 16 | 16 | +0.1 (+0.63%) | 39,527 |
| 19 Jul 2005 | USD | 16 | 16.1 | 15.5 | 15.9 | 15.9 | +0.02 (+0.13%) | 42,403 |
| 18 Jul 2005 | USD | 15.7 | 16 | 15.5 | 15.88 | 15.88 | +0.08 (+0.51%) | 76,104 |
| 15 Jul 2005 | USD | 15.8 | 15.95 | 15.55 | 15.8 | 15.8 | +0.15 (+0.96%) | 60,607 |
| 14 Jul 2005 | USD | 15.5 | 15.92 | 15.45 | 15.65 | 15.65 | +0.3 (+1.95%) | 69,394 |
| 13 Jul 2005 | USD | 15.2 | 15.9 | 15.08 | 15.35 | 15.35 | +0.16 (+1.05%) | 58,962 |
| 12 Jul 2005 | USD | 15.1 | 15.2 | 15.1 | 15.19 | 15.19 | +0.12 (+0.80%) | 53,176 |
| 11 Jul 2005 | USD | 15.09 | 15.09 | 15.01 | 15.07 | 15.07 | -0.03 (-0.20%) | 103,341 |
| 8 Jul 2005 | USD | 15.12 | 15.15 | 15.04 | 15.1 | 15.1 | -0.02 (-0.13%) | 176,459 |
| 7 Jul 2005 | USD | 15 | 15.12 | 15 | 15.12 | 15.12 | +0.03 (+0.20%) | 42,433 |
| 6 Jul 2005 | USD | 15.13 | 15.13 | 15.06 | 15.09 | 15.09 | -0.01 (-0.07%) | 66,406 |
| 5 Jul 2005 | USD | 15.15 | 15.15 | 15.03 | 15.1 | 15.1 | +0.05 (+0.33%) | 45,023 |
| 4 Jul 2005 | USD | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 15.11 | 15.12 | 15.05 | 15.05 | 15.05 | 0.0 (0.0%) | 79,483 |
| 30 Jun 2005 | USD | 15.15 | 15.15 | 15 | 15.05 | 15.05 | +0.04 (+0.27%) | 130,413 |
| 29 Jun 2005 | USD | 15.03 | 15.11 | 15 | 15.01 | 15.01 | +0.01 (+0.07%) | 55,000 |
| 28 Jun 2005 | USD | 15.1 | 15.1 | 15 | 15 | 15 | -0.09 (-0.60%) | 332,000 |
| 27 Jun 2005 | USD | 15.1 | 15.1 | 15.03 | 15.09 | 15.09 | 0.0 (0.0%) | 116,045 |
| 24 Jun 2005 | USD | 15.1 | 15.12 | 15 | 15.09 | 15.09 | +0.05 (+0.33%) | 531,875 |
| 23 Jun 2005 | USD | 15.01 | 15.08 | 14.65 | 15.04 | 15.04 | 0.0 (0.0%) | 2,464,552 |
