| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | USD | 10.9 | 10.97 | 10.47 | 10.64 | 106.4 | -0.26 (-2.39%) | 1,349,991 |
| 5 Aug 2005 | USD | 11.01 | 11.07 | 10.83 | 10.9 | 109 | -0.16 (-1.45%) | 1,021,948 |
| 4 Aug 2005 | USD | 11.42 | 11.5 | 11.03 | 11.06 | 110.6 | -0.36 (-3.15%) | 957,714 |
| 3 Aug 2005 | USD | 11.86 | 11.86 | 11.36 | 11.42 | 114.2 | -0.44 (-3.71%) | 1,918,923 |
| 2 Aug 2005 | USD | 11.97 | 12.06 | 11.69 | 11.86 | 118.6 | -0.12 (-1.00%) | 1,553,316 |
| 1 Aug 2005 | USD | 12.06 | 12.17 | 11.69 | 11.98 | 119.8 | -0.05 (-0.42%) | 809,006 |
| 29 Jul 2005 | USD | 12.11 | 12.3 | 12.02 | 12.03 | 120.3 | -0.21 (-1.72%) | 772,568 |
| 28 Jul 2005 | USD | 12.34 | 12.5 | 12.11 | 12.24 | 122.4 | +0.02 (+0.16%) | 1,259,246 |
| 27 Jul 2005 | USD | 12.35 | 12.59 | 11.4 | 12.22 | 122.2 | -1.12 (-8.40%) | 5,295,965 |
| 26 Jul 2005 | USD | 13.7 | 13.71 | 12.9 | 13.34 | 133.4 | -0.28 (-2.06%) | 2,830,731 |
| 25 Jul 2005 | USD | 13.96 | 14.23 | 13.56 | 13.62 | 136.2 | -0.25 (-1.80%) | 1,763,187 |
| 22 Jul 2005 | USD | 14.2 | 14.49 | 13.84 | 13.87 | 138.7 | -0.01 (-0.07%) | 1,153,273 |
| 21 Jul 2005 | USD | 13.69 | 14.16 | 13.69 | 13.88 | 138.8 | +0.21 (+1.54%) | 1,327,092 |
| 20 Jul 2005 | USD | 13.54 | 13.74 | 13.5 | 13.67 | 136.7 | +0.09 (+0.66%) | 463,894 |
| 19 Jul 2005 | USD | 13.54 | 13.76 | 13.28 | 13.58 | 135.8 | +0.07 (+0.52%) | 674,329 |
| 18 Jul 2005 | USD | 13.5 | 13.68 | 13.41 | 13.51 | 135.1 | -0.04 (-0.30%) | 748,365 |
| 15 Jul 2005 | USD | 13.28 | 13.66 | 13.036 | 13.55 | 135.5 | +0.21 (+1.57%) | 787,885 |
| 14 Jul 2005 | USD | 13.43 | 13.79 | 13.26 | 13.34 | 133.4 | +0.07 (+0.53%) | 1,029,379 |
| 13 Jul 2005 | USD | 13.07 | 13.27 | 12.82 | 13.27 | 132.7 | +0.23 (+1.76%) | 622,899 |
| 12 Jul 2005 | USD | 13.21 | 13.29 | 12.91 | 13.04 | 130.4 | -0.13 (-0.99%) | 649,777 |
| 11 Jul 2005 | USD | 12.93 | 13.358 | 12.8 | 13.17 | 131.7 | +0.25 (+1.93%) | 1,003,331 |
| 8 Jul 2005 | USD | 12.41 | 13.17 | 12.4 | 12.92 | 129.2 | +0.6 (+4.87%) | 1,991,065 |
| 7 Jul 2005 | USD | 12.09 | 12.4 | 12.01 | 12.32 | 123.2 | +0.01 (+0.08%) | 979,701 |
| 6 Jul 2005 | USD | 12.53 | 12.56 | 12.29 | 12.31 | 123.1 | -0.22 (-1.76%) | 545,540 |
| 5 Jul 2005 | USD | 12.39 | 12.55 | 12.2 | 12.53 | 125.3 | +0.06 (+0.48%) | 739,700 |
| 4 Jul 2005 | USD | 12.47 | 12.47 | 12.47 | 12.47 | 124.7 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 12.4 | 12.48 | 12.14 | 12.47 | 124.7 | 0.0 (0.0%) | 638,251 |
| 30 Jun 2005 | USD | 12.75 | 12.78 | 12.39 | 12.47 | 124.7 | -0.15 (-1.19%) | 772,211 |
| 29 Jun 2005 | USD | 12.44 | 12.82 | 12.29 | 12.62 | 126.2 | +0.18 (+1.45%) | 959,482 |
| 28 Jun 2005 | USD | 12.29 | 12.6 | 12.19 | 12.44 | 124.4 | +0.4 (+3.32%) | 1,068,703 |
