| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 16.4 | 16.5354 | 16.4 | 16.4 | 16.4 | +0.1 (+0.61%) | 185,767 |
| 9 Aug 2005 | USD | 16.3 | 16.3 | 16.25 | 16.3 | 16.3 | -0.1 (-0.61%) | 11,591 |
| 8 Aug 2005 | USD | 16.4 | 16.4216 | 16.3 | 16.4 | 16.4 | +0.1 (+0.61%) | 17,438 |
| 5 Aug 2005 | USD | 16.3 | 16.35 | 16.2 | 16.3 | 16.3 | 0.0 (0.0%) | 3,826 |
| 4 Aug 2005 | USD | 16.3 | 16.5566 | 16.3 | 16.3 | 16.3 | -0.1 (-0.61%) | 4,465 |
| 3 Aug 2005 | USD | 16.4 | 16.5199 | 16.3 | 16.4 | 16.4 | +0.1 (+0.61%) | 4,126 |
| 2 Aug 2005 | USD | 16.3 | 16.4959 | 16.3 | 16.3 | 16.3 | -0.1 (-0.61%) | 74,909 |
| 1 Aug 2005 | USD | 16.4 | 16.4 | 16.35 | 16.4 | 16.4 | +0.3 (+1.86%) | 2,823 |
| 29 Jul 2005 | USD | 16.1 | 16.25 | 16 | 16.1 | 16.1 | +0.05 (+0.31%) | 4,736 |
| 28 Jul 2005 | USD | 16.05 | 16.1 | 16.05 | 16.05 | 16.05 | -0.2 (-1.23%) | 2,520 |
| 27 Jul 2005 | USD | 16.25 | 16.2578 | 16.1 | 16.25 | 16.25 | 0.0 (0.0%) | 11,464 |
| 26 Jul 2005 | USD | 16.25 | 16.2563 | 16.1 | 16.25 | 16.25 | +0.15 (+0.93%) | 4,840 |
| 25 Jul 2005 | USD | 16.1 | 16.25 | 16.05 | 16.1 | 16.1 | +0.05 (+0.31%) | 9,807 |
| 22 Jul 2005 | USD | 16.05 | 16.1114 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 11,670 |
| 21 Jul 2005 | USD | 16.05 | 16.2065 | 16.05 | 16.05 | 16.05 | -0.2 (-1.23%) | 80,822 |
| 20 Jul 2005 | USD | 16.25 | 16.25 | 15.8 | 16.25 | 16.25 | +0.35 (+2.20%) | 19,769 |
| 19 Jul 2005 | USD | 15.9 | 15.9472 | 15.75 | 15.9 | 15.9 | 0.0 (0.0%) | 7,929 |
| 18 Jul 2005 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | +0.05 (+0.32%) | 2,715 |
| 15 Jul 2005 | USD | 15.85 | 16.2 | 15.85 | 15.85 | 15.85 | -0.25 (-1.55%) | 1,658 |
| 14 Jul 2005 | USD | 16.1 | 16.2266 | 15.95 | 16.1 | 16.1 | +0.2 (+1.26%) | 94,017 |
| 13 Jul 2005 | USD | 15.9 | 15.99 | 15.85 | 15.9 | 15.9 | +0.15 (+0.95%) | 4,522 |
| 12 Jul 2005 | USD | 15.75 | 16.2 | 15.7 | 15.75 | 15.75 | -0.17 (-1.07%) | 201,637 |
| 11 Jul 2005 | USD | 15.92 | 15.9398 | 15.8 | 15.92 | 15.92 | +0.27 (+1.73%) | 230,244 |
| 8 Jul 2005 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | +0.1 (+0.64%) | 281 |
| 7 Jul 2005 | USD | 15.55 | 15.7622 | 15.5 | 15.55 | 15.55 | -0.25 (-1.58%) | 95,780 |
| 6 Jul 2005 | USD | 15.8 | 15.9637 | 15.75 | 15.8 | 15.8 | -0.1 (-0.63%) | 156,566 |
| 5 Jul 2005 | USD | 15.9 | 15.9339 | 15.7 | 15.9 | 15.9 | +0.1 (+0.63%) | 21,380 |
| 4 Jul 2005 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 15.8 | 15.8 | 15.65 | 15.8 | 15.8 | +0.05 (+0.32%) | 4,241 |
| 30 Jun 2005 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.25 (-1.56%) | 510 |
