| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | USD | 14.8648 | 14.8648 | 14.8648 | 14.8648 | 371.62 | 0.0 (0.0%) | 0 |
| 21 Jul 2005 | USD | 14.8648 | 14.9084 | 14.8474 | 14.8648 | 371.62 | -0.043 (-0.29%) | 52,985 |
| 20 Jul 2005 | USD | 14.9081 | 14.9428 | 14.75 | 14.9081 | 372.7025 | -0.023 (-0.15%) | 32,201 |
| 19 Jul 2005 | USD | 14.9307 | 15.0875 | 14.85 | 14.9307 | 373.2675 | -0.296 (-1.95%) | 116,600 |
| 18 Jul 2005 | USD | 15.2269 | 15.2444 | 15.1918 | 15.2269 | 380.6725 | -0.114 (-0.74%) | 15,851 |
| 15 Jul 2005 | USD | 15.341 | 15.5 | 15.3146 | 15.341 | 383.525 | -0.163 (-1.05%) | 40,374 |
| 14 Jul 2005 | USD | 15.5038 | 15.6889 | 15.495 | 15.5038 | 387.595 | -0.271 (-1.72%) | 63,892 |
| 13 Jul 2005 | USD | 15.7752 | 15.7928 | 15.7752 | 15.7752 | 394.38 | -0.075 (-0.48%) | 13,000 |
| 12 Jul 2005 | USD | 15.8506 | 15.8506 | 15.8506 | 15.8506 | 396.265 | +0.251 (+1.61%) | 424 |
| 11 Jul 2005 | USD | 15.6001 | 15.6001 | 15.5391 | 15.6001 | 390.0025 | +0.35 (+2.30%) | 1,141 |
| 8 Jul 2005 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 381.25 | -0.35 (-2.24%) | 792 |
| 7 Jul 2005 | USD | 15.6 | 15.6 | 15.4206 | 15.6 | 390 | -0.179 (-1.14%) | 22,335 |
| 6 Jul 2005 | USD | 15.7792 | 15.7968 | 15.65 | 15.7792 | 394.48 | +0.162 (+1.04%) | 5,430 |
| 5 Jul 2005 | USD | 15.617 | 15.6786 | 15.6082 | 15.617 | 390.425 | -0.483 (-3.00%) | 39,049 |
| 4 Jul 2005 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 402.5 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 402.5 | +0.15 (+0.94%) | 335 |
| 30 Jun 2005 | USD | 15.9502 | 15.9906 | 15.8822 | 15.9502 | 398.755 | -0.35 (-2.15%) | 30,696 |
| 29 Jun 2005 | USD | 16.3 | 16.3 | 16.2635 | 16.3 | 407.5 | -0.102 (-0.62%) | 23,758 |
| 28 Jun 2005 | USD | 16.4015 | 16.4381 | 16.25 | 16.4015 | 410.0375 | -0.239 (-1.44%) | 28,725 |
| 27 Jun 2005 | USD | 16.6405 | 16.88 | 16.6405 | 16.6405 | 416.0125 | +0.141 (+0.85%) | 842 |
| 24 Jun 2005 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 412.5 | -0.456 (-2.69%) | 122 |
| 23 Jun 2005 | USD | 16.9556 | 16.9556 | 16.9556 | 16.9556 | 423.89 | 0.0 (0.0%) | 0 |
| 22 Jun 2005 | USD | 16.9556 | 16.9556 | 16.9556 | 16.9556 | 423.89 | 0.0 (0.0%) | 0 |
| 21 Jun 2005 | USD | 16.9556 | 16.9556 | 16.9556 | 16.9556 | 423.89 | 0.0 (0.0%) | 0 |
| 20 Jun 2005 | USD | 16.9556 | 16.9875 | 16.75 | 16.9556 | 423.89 | -0.03 (-0.18%) | 20,257 |
| 17 Jun 2005 | USD | 16.9857 | 16.9857 | 16.7 | 16.9857 | 424.6425 | +0.603 (+3.68%) | 11,221 |
| 16 Jun 2005 | USD | 16.3829 | 16.4011 | 16.3647 | 16.3829 | 409.5725 | -0.088 (-0.54%) | 47,000 |
| 15 Jun 2005 | USD | 16.4713 | 16.65 | 16.4623 | 16.4713 | 411.7825 | -0.132 (-0.80%) | 12,715 |
| 14 Jun 2005 | USD | 16.6037 | 16.6037 | 16.6037 | 16.6037 | 415.0925 | +0.204 (+1.24%) | 2,474 |
| 13 Jun 2005 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 410 | -0.154 (-0.93%) | 107 |
