| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | USD | 20.7131 | 20.9131 | 20.0034 | 20.0034 | 16.1188 | -0.89 (-4.26%) | 211,637 |
| 8 Aug 2005 | USD | 20.8931 | 21.053 | 20.3832 | 20.8931 | 16.8357 | +0.19 (+0.92%) | 145,747 |
| 5 Aug 2005 | USD | 20.8931 | 21.193 | 20.2433 | 20.7031 | 16.6826 | -0.22 (-1.05%) | 305,044 |
| 4 Aug 2005 | USD | 20.7131 | 21.123 | 20.4732 | 20.9231 | 16.8599 | +0.12 (+0.58%) | 260,934 |
| 3 Aug 2005 | USD | 21.073 | 21.143 | 20.3732 | 20.8031 | 16.7632 | -0.3 (-1.42%) | 211,314 |
| 2 Aug 2005 | USD | 21.003 | 21.3029 | 21.003 | 21.103 | 17.0048 | -0.03 (-0.14%) | 235,914 |
| 1 Aug 2005 | USD | 20.983 | 21.143 | 20.5332 | 21.133 | 17.029 | +0.14 (+0.67%) | 358,929 |
| 29 Jul 2005 | USD | 20.3732 | 20.993 | 20.1833 | 20.993 | 16.9162 | +0.7 (+3.45%) | 111,218 |
| 28 Jul 2005 | USD | 19.9534 | 20.3533 | 19.7435 | 20.2933 | 16.3524 | +0.47 (+2.37%) | 201,499 |
| 27 Jul 2005 | USD | 19.4436 | 20.3033 | 19.3836 | 19.8234 | 15.9737 | +0.43 (+2.22%) | 608,052 |
| 26 Jul 2005 | USD | 19.0937 | 19.6935 | 18.9937 | 19.3936 | 15.6274 | +0.3 (+1.57%) | 302,865 |
| 25 Jul 2005 | USD | 18.194 | 19.1936 | 18.194 | 19.0937 | 15.3857 | +1.28 (+7.18%) | 452,843 |
| 22 Jul 2005 | USD | 18.184 | 18.184 | 17.7541 | 17.8141 | 14.3546 | -0.37 (-2.03%) | 33,558 |
| 21 Jul 2005 | USD | 18.114 | 18.2739 | 18.044 | 18.184 | 14.6527 | +0.09 (+0.50%) | 87,714 |
| 20 Jul 2005 | USD | 17.8341 | 18.2939 | 17.8341 | 18.094 | 14.5802 | +0.18 (+1.00%) | 392,627 |
| 19 Jul 2005 | USD | 17.9241 | 18.084 | 17.7541 | 17.9141 | 14.4352 | -0.03 (-0.17%) | 441,439 |
| 18 Jul 2005 | USD | 17.9241 | 17.984 | 17.7941 | 17.9441 | 14.4594 | -0.02 (-0.11%) | 83,440 |
| 15 Jul 2005 | USD | 17.6042 | 18.034 | 17.3942 | 17.964 | 14.4754 | +0.38 (+2.16%) | 682,675 |
| 14 Jul 2005 | USD | 17.8341 | 17.8341 | 17.4742 | 17.5842 | 14.1694 | -0.16 (-0.90%) | 37,299 |
| 13 Jul 2005 | USD | 17.2443 | 17.8941 | 17.0943 | 17.7441 | 14.2982 | +0.53 (+3.08%) | 166,069 |
| 12 Jul 2005 | USD | 17.1643 | 17.2443 | 16.9944 | 17.2143 | 13.8713 | +0.02 (+0.12%) | 39,650 |
| 11 Jul 2005 | USD | 17.0044 | 17.1943 | 17.0044 | 17.1943 | 13.8552 | +0.22 (+1.30%) | 65,292 |
| 8 Jul 2005 | USD | 17.0144 | 17.0444 | 16.9444 | 16.9744 | 13.678 | -0.02 (-0.12%) | 59,035 |
| 7 Jul 2005 | USD | 17.0044 | 17.0943 | 16.8544 | 16.9944 | 13.6941 | -0.21 (-1.22%) | 74,607 |
| 6 Jul 2005 | USD | 17.0743 | 17.2443 | 17.0743 | 17.2043 | 13.8633 | +0.14 (+0.82%) | 171,284 |
| 5 Jul 2005 | USD | 17.1043 | 17.1043 | 16.9944 | 17.0643 | 13.7504 | +0.03 (+0.18%) | 104,676 |
| 4 Jul 2005 | USD | 17.0344 | 17.0344 | 17.0344 | 17.0344 | 13.7263 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 17.0933 | 17.0942 | 16.9644 | 17.0344 | 13.7263 | +0.04 (+0.24%) | 22,536 |
| 30 Jun 2005 | USD | 17.0444 | 17.1143 | 16.9944 | 16.9944 | 13.6941 | -0.11 (-0.64%) | 12,286 |
| 29 Jun 2005 | USD | 17.0943 | 17.2043 | 16.9844 | 17.1043 | 13.7827 | +0.08 (+0.47%) | 21,180 |
