| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | USD | 16.96 | 17.1 | 16.96 | 17.1 | 17.1 | +0.07 (+0.41%) | 30,691 |
| 11 Aug 2005 | USD | 16.94 | 17.06 | 16.9 | 17.03 | 17.03 | +0.05 (+0.29%) | 17,503 |
| 10 Aug 2005 | USD | 16.95 | 17.12 | 16.95 | 16.98 | 16.98 | +0.03 (+0.18%) | 96,042 |
| 9 Aug 2005 | USD | 17.13 | 17.13 | 16.95 | 16.95 | 16.95 | -0.14 (-0.82%) | 29,223 |
| 8 Aug 2005 | USD | 17.2 | 17.43 | 17.02 | 17.09 | 17.09 | -0.21 (-1.21%) | 47,036 |
| 5 Aug 2005 | USD | 17.32 | 17.45 | 17.2 | 17.3 | 17.3 | -0.08 (-0.46%) | 41,381 |
| 4 Aug 2005 | USD | 17.12 | 17.44 | 16.95 | 17.38 | 17.38 | +0.32 (+1.88%) | 71,563 |
| 3 Aug 2005 | USD | 15.92 | 17.2 | 15.9 | 17.06 | 17.06 | +1.46 (+9.36%) | 135,851 |
| 2 Aug 2005 | USD | 15.3 | 15.88 | 15.3 | 15.6 | 15.6 | +0.18 (+1.17%) | 65,573 |
| 1 Aug 2005 | USD | 15.9 | 16.11 | 15.15 | 15.42 | 15.42 | -0.58 (-3.62%) | 76,186 |
| 29 Jul 2005 | USD | 16.17 | 16.29 | 15.955 | 16 | 16 | +0.03 (+0.19%) | 28,359 |
| 28 Jul 2005 | USD | 16.25 | 16.25 | 15.93 | 15.97 | 15.97 | -0.33 (-2.02%) | 57,785 |
| 27 Jul 2005 | USD | 16.9 | 16.9 | 15.92 | 16.3 | 16.3 | -0.45 (-2.69%) | 71,671 |
| 26 Jul 2005 | USD | 16.76 | 16.89 | 16.75 | 16.75 | 16.75 | -0.01 (-0.06%) | 17,508 |
| 25 Jul 2005 | USD | 16.93 | 16.99 | 16.75 | 16.76 | 16.76 | -0.07 (-0.42%) | 23,810 |
| 22 Jul 2005 | USD | 16.8 | 16.85 | 16.51 | 16.83 | 16.83 | +0.12 (+0.72%) | 26,759 |
| 21 Jul 2005 | USD | 17 | 17.08 | 16.7 | 16.71 | 16.71 | -0.25 (-1.47%) | 43,765 |
| 20 Jul 2005 | USD | 16.91 | 17 | 16.82 | 16.96 | 16.96 | -0.04 (-0.24%) | 11,522 |
| 19 Jul 2005 | USD | 16.91 | 17 | 16.85 | 17 | 17 | +0.17 (+1.01%) | 31,387 |
| 18 Jul 2005 | USD | 16.65 | 16.95 | 16.56 | 16.83 | 16.83 | +0.28 (+1.69%) | 41,607 |
| 15 Jul 2005 | USD | 16.37 | 16.65 | 16.2601 | 16.55 | 16.55 | +0.2 (+1.22%) | 20,339 |
| 14 Jul 2005 | USD | 17 | 17 | 16 | 16.35 | 16.35 | -0.69 (-4.05%) | 95,184 |
| 13 Jul 2005 | USD | 17.01 | 17.19 | 17 | 17.04 | 17.04 | -0.15 (-0.87%) | 30,955 |
| 12 Jul 2005 | USD | 17.15 | 17.19 | 16.58 | 17.19 | 17.19 | -0.02 (-0.12%) | 23,481 |
| 11 Jul 2005 | USD | 17.5 | 17.5 | 16.95 | 17.21 | 17.21 | -0.07 (-0.41%) | 51,769 |
| 8 Jul 2005 | USD | 17.34 | 17.34 | 16.95 | 17.28 | 17.28 | +0.26 (+1.53%) | 66,445 |
| 7 Jul 2005 | USD | 16.3 | 17.13 | 16.1 | 17.02 | 17.02 | +0.72 (+4.42%) | 134,243 |
| 6 Jul 2005 | USD | 16.5 | 16.5 | 15.86 | 16.3 | 16.3 | 0.0 (0.0%) | 36,410 |
| 5 Jul 2005 | USD | 15.7 | 16.52 | 15.65 | 16.3 | 16.3 | +0.75 (+4.82%) | 57,194 |
| 4 Jul 2005 | USD | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |
