| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 18.28 | 18.54 | 18.05 | 18.22 | 18.22 | -0.01 (-0.05%) | 208,844 |
| 9 Aug 2005 | USD | 18.32 | 18.5 | 18.068 | 18.23 | 18.23 | 0.0 (0.0%) | 121,258 |
| 8 Aug 2005 | USD | 18.65 | 18.65 | 18.16 | 18.23 | 18.23 | -0.46 (-2.46%) | 150,361 |
| 5 Aug 2005 | USD | 18.77 | 18.88 | 18.5 | 18.69 | 18.69 | -0.11 (-0.59%) | 138,153 |
| 4 Aug 2005 | USD | 18.61 | 18.94 | 18.5 | 18.8 | 18.8 | -0.02 (-0.11%) | 170,952 |
| 3 Aug 2005 | USD | 18.69 | 18.93 | 18.5 | 18.82 | 18.82 | +0.1 (+0.53%) | 336,597 |
| 2 Aug 2005 | USD | 18.95 | 19.07 | 18.56 | 18.72 | 18.72 | -0.22 (-1.16%) | 312,436 |
| 1 Aug 2005 | USD | 18.53 | 19.16 | 18.2 | 18.94 | 18.94 | +0.62 (+3.38%) | 549,472 |
| 29 Jul 2005 | USD | 18.87 | 18.87 | 18.3 | 18.32 | 18.32 | -0.43 (-2.29%) | 213,550 |
| 28 Jul 2005 | USD | 18.07 | 18.83 | 17.96 | 18.75 | 18.75 | +0.68 (+3.76%) | 784,224 |
| 27 Jul 2005 | USD | 17.91 | 18.27 | 17.85 | 18.07 | 18.07 | +0.16 (+0.89%) | 387,092 |
| 26 Jul 2005 | USD | 17.74 | 18.04 | 17.66 | 17.91 | 17.91 | -0.12 (-0.67%) | 625,027 |
| 25 Jul 2005 | USD | 17.88 | 18.23 | 17.7 | 18.03 | 18.03 | +0.02 (+0.11%) | 548,546 |
| 22 Jul 2005 | USD | 18.24 | 18.42 | 17.51 | 18.01 | 18.01 | -0.19 (-1.04%) | 754,410 |
| 21 Jul 2005 | USD | 22.35 | 22.65 | 17.07 | 18.2 | 18.2 | -4.82 (-20.94%) | 2,223,456 |
| 20 Jul 2005 | USD | 22.52 | 23.46 | 22.02 | 23.02 | 23.02 | +0.48 (+2.13%) | 271,224 |
| 19 Jul 2005 | USD | 22.63 | 22.75 | 22.05 | 22.54 | 22.54 | -0.02 (-0.09%) | 157,586 |
| 18 Jul 2005 | USD | 22.93 | 22.95 | 21.888 | 22.56 | 22.56 | -0.54 (-2.34%) | 310,759 |
| 15 Jul 2005 | USD | 22.77 | 23.23 | 22.72 | 23.1 | 23.1 | +0.16 (+0.70%) | 155,249 |
| 14 Jul 2005 | USD | 23.27 | 23.27 | 22.726 | 22.94 | 22.94 | -0.12 (-0.52%) | 162,973 |
| 13 Jul 2005 | USD | 22.75 | 23.25 | 22.54 | 23.06 | 23.06 | +0.21 (+0.92%) | 159,875 |
| 12 Jul 2005 | USD | 23.2 | 23.35 | 22.51 | 22.85 | 22.85 | -0.32 (-1.38%) | 160,521 |
| 11 Jul 2005 | USD | 23.25 | 23.5 | 22.36 | 23.17 | 23.17 | +0.07 (+0.30%) | 274,590 |
| 8 Jul 2005 | USD | 22.3 | 23.39 | 22.01 | 23.1 | 23.1 | +0.747 (+3.34%) | 237,869 |
| 8 Jul 2005 |
|
|||||||
| 7 Jul 2005 | USD | 34.23 | 34.23 | 32.52 | 33.53 | 22.3533 | -0.72 (-2.10%) | 115,926 |
| 6 Jul 2005 | USD | 34.39 | 34.48 | 33.75 | 34.25 | 22.8333 | +0.01 (+0.03%) | 137,015 |
| 5 Jul 2005 | USD | 32.48 | 34.35 | 32.06 | 34.24 | 22.8267 | +1.67 (+5.13%) | 266,942 |
| 4 Jul 2005 | USD | 32.57 | 32.57 | 32.57 | 32.57 | 21.7133 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 33.63 | 33.63 | 31.93 | 32.57 | 21.7133 | -1 (-2.98%) | 206,462 |
| 30 Jun 2005 | USD | 33.6 | 33.99 | 33.34 | 33.57 | 22.38 | +0.05 (+0.15%) | 83,086 |
