| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | USD | 19.1 | 19.2614 | 18.49 | 18.6 | 9.3 | -0.41 (-2.16%) | 462,336 |
| 8 Aug 2005 | USD | 19.26 | 19.26 | 19 | 19.01 | 9.505 | -0.99 (-4.95%) | 29,946 |
| 5 Aug 2005 | USD | 20.01 | 20.01 | 20 | 20 | 10 | 0.0 (0.0%) | 5,242 |
| 4 Aug 2005 | USD | 20 | 20.2 | 19.91 | 20 | 10 | 0.0 (0.0%) | 7,450 |
| 3 Aug 2005 | USD | 19.98 | 20 | 19.6 | 20 | 10 | +0.49 (+2.51%) | 14,848 |
| 2 Aug 2005 | USD | 19.76 | 19.76 | 19.5 | 19.51 | 9.755 | -0.22 (-1.12%) | 2,982 |
| 1 Aug 2005 | USD | 19.5 | 19.73 | 19.5 | 19.73 | 9.865 | +0.33 (+1.70%) | 5,316 |
| 29 Jul 2005 | USD | 19.26 | 19.6 | 18.9 | 19.4 | 9.7 | +0.15 (+0.78%) | 2,258 |
| 28 Jul 2005 | USD | 19.774 | 19.774 | 19.25 | 19.25 | 9.625 | -1.25 (-6.10%) | 6,224 |
| 27 Jul 2005 | USD | 20 | 20.75 | 20 | 20.5 | 10.25 | +0.5 (+2.50%) | 4,230 |
| 26 Jul 2005 | USD | 19.2 | 20.46 | 19.2 | 20 | 10 | +1 (+5.26%) | 6,716 |
| 25 Jul 2005 | USD | 18.65 | 19 | 18.65 | 19 | 9.5 | -0.25 (-1.30%) | 6,482 |
| 22 Jul 2005 | USD | 19.5 | 19.5 | 18.71 | 19.25 | 9.625 | -0.5 (-2.53%) | 6,918 |
| 21 Jul 2005 | USD | 20.4752 | 20.4752 | 19.705 | 19.75 | 9.875 | 0.0 (0.0%) | 3,920 |
| 20 Jul 2005 | USD | 20.98 | 20.98 | 19.55 | 19.75 | 9.875 | -0.374 (-1.86%) | 6,920 |
| 19 Jul 2005 | USD | 20.49 | 20.98 | 20.1238 | 20.1238 | 10.0619 | +0.224 (+1.12%) | 10,628 |
| 18 Jul 2005 | USD | 19.04 | 19.9 | 19.04 | 19.9 | 9.95 | -0.1 (-0.50%) | 3,680 |
| 15 Jul 2005 | USD | 20.9 | 20.9 | 19.6301 | 20 | 10 | -0.75 (-3.61%) | 7,980 |
| 14 Jul 2005 | USD | 20.6 | 20.77 | 19.66 | 20.75 | 10.375 | +0.37 (+1.82%) | 12,938 |
| 13 Jul 2005 | USD | 20 | 20.51 | 20 | 20.38 | 10.19 | +0.38 (+1.90%) | 2,000 |
| 12 Jul 2005 | USD | 19.77 | 20.05 | 19.77 | 20 | 10 | +0.136 (+0.68%) | 14,160 |
| 11 Jul 2005 | USD | 18.56 | 20.06 | 18.56 | 19.864 | 9.932 | -0.156 (-0.78%) | 5,062 |
| 8 Jul 2005 | USD | 20.604 | 20.604 | 20 | 20.02 | 10.01 | -0.52 (-2.53%) | 6,382 |
| 7 Jul 2005 | USD | 19.94 | 20.89 | 19.94 | 20.54 | 10.27 | -0.2 (-0.96%) | 3,460 |
| 6 Jul 2005 | USD | 20.49 | 20.74 | 20.49 | 20.74 | 10.37 | +0.27 (+1.32%) | 2,208 |
| 5 Jul 2005 | USD | 20.49 | 20.49 | 20.3 | 20.47 | 10.235 | -0.03 (-0.15%) | 3,660 |
| 4 Jul 2005 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 10.25 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 20.5 | 20.5 | 20.282 | 20.5 | 10.25 | -0.11 (-0.53%) | 2,040 |
| 30 Jun 2005 | USD | 20.18 | 20.98 | 20.18 | 20.61 | 10.305 | +0.11 (+0.54%) | 2,120 |
| 29 Jun 2005 | USD | 20.45 | 20.55 | 20.27 | 20.5 | 10.25 | +0.19 (+0.94%) | 9,650 |
