| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | USD | 18.7 | 18.8 | 18.6001 | 18.61 | 3.9028 | -0.15 (-0.80%) | 62,466 |
| 22 Jul 2005 | USD | 18.2001 | 18.8501 | 18.1701 | 18.76 | 3.9343 | +0.51 (+2.80%) | 78,201 |
| 21 Jul 2005 | USD | 18.6501 | 18.71 | 18.2499 | 18.2499 | 3.8273 | -0.48 (-2.57%) | 55,790 |
| 20 Jul 2005 | USD | 18.1501 | 18.7404 | 18.1501 | 18.7304 | 3.928 | +0.53 (+2.91%) | 49,591 |
| 19 Jul 2005 | USD | 18.0001 | 18.2001 | 17.9798 | 18.2001 | 3.8168 | +0.17 (+0.94%) | 37,193 |
| 18 Jul 2005 | USD | 17.9501 | 18.0301 | 17.9001 | 18.0301 | 3.7812 | +0.07 (+0.39%) | 18,120 |
| 15 Jul 2005 | USD | 17.9798 | 18.1001 | 17.8501 | 17.96 | 3.7665 | -0.09 (-0.50%) | 36,240 |
| 14 Jul 2005 | USD | 18.1001 | 18.2001 | 18.05 | 18.05 | 3.7854 | -0.1 (-0.55%) | 51,975 |
| 13 Jul 2005 | USD | 18.2499 | 18.2499 | 18.1001 | 18.1501 | 3.8064 | -0.15 (-0.82%) | 35,286 |
| 12 Jul 2005 | USD | 18.2499 | 18.4505 | 18.2499 | 18.2999 | 3.8378 | +0.01 (+0.05%) | 103,950 |
| 11 Jul 2005 | USD | 18.21 | 18.3801 | 18.21 | 18.29 | 3.8357 | +0.03 (+0.16%) | 138,283 |
| 8 Jul 2005 | USD | 18.0201 | 18.2801 | 17.97 | 18.26 | 3.8294 | +0.16 (+0.88%) | 111,580 |
| 7 Jul 2005 | USD | 18.01 | 18.1301 | 17.8501 | 18.1001 | 3.7959 | 0.0 (0.0%) | 31,948 |
| 6 Jul 2005 | USD | 18.2001 | 18.26 | 18.1001 | 18.1001 | 3.7959 | -0.18 (-0.98%) | 32,425 |
| 5 Jul 2005 | USD | 18.0001 | 18.2801 | 18.0001 | 18.2801 | 3.8336 | +0.2 (+1.11%) | 210,762 |
| 4 Jul 2005 | USD | 18.0801 | 18.0801 | 18.0801 | 18.0801 | 3.7917 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 17.9501 | 18.1001 | 17.9299 | 18.0801 | 3.7917 | +0.06 (+0.33%) | 20,027 |
| 30 Jun 2005 | USD | 17.8005 | 18.05 | 17.8005 | 18.0201 | 3.7791 | +0.23 (+1.29%) | 39,577 |
| 29 Jun 2005 | USD | 17.9798 | 18.1001 | 17.65 | 17.79 | 3.7308 | -0.21 (-1.17%) | 1,123,905 |
| 28 Jun 2005 | USD | 17.45 | 18.0001 | 17.45 | 18.0001 | 3.7749 | +0.52 (+2.97%) | 75,340 |
| 27 Jun 2005 | USD | 17.29 | 17.4804 | 17.29 | 17.4804 | 3.6659 | +0.22 (+1.27%) | 51,022 |
| 24 Jun 2005 | USD | 17.2 | 17.34 | 17.0505 | 17.2604 | 3.6198 | +0.11 (+0.64%) | 230,789 |
| 23 Jun 2005 | USD | 17.3501 | 17.3904 | 17.1005 | 17.1505 | 3.5967 | -0.2 (-1.15%) | 239,372 |
| 22 Jun 2005 | USD | 17.3501 | 17.4 | 17.0899 | 17.3501 | 3.6386 | +0.01 (+0.06%) | 185,966 |
| 21 Jun 2005 | USD | 17.3099 | 17.3501 | 17.22 | 17.34 | 3.6365 | +0.04 (+0.23%) | 27,180 |
| 20 Jun 2005 | USD | 17.3304 | 17.4 | 17.3 | 17.3 | 3.6281 | -0.1 (-0.57%) | 25,749 |
| 17 Jun 2005 | USD | 17.4 | 17.5 | 17.3 | 17.4 | 3.649 | -0.02 (-0.11%) | 92,030 |
| 16 Jun 2005 | USD | 17.4 | 17.45 | 17.34 | 17.4198 | 3.6532 | +0.1 (+0.58%) | 184,536 |
| 15 Jun 2005 | USD | 17.4704 | 17.4704 | 17.25 | 17.3201 | 3.6323 | -0.18 (-1.03%) | 44,823 |
| 14 Jun 2005 | USD | 17.4804 | 17.5 | 17.3801 | 17.5 | 3.67 | 0.0 (0.0%) | 61,989 |
