| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | USD | 20.1 | 20.1 | 19.75 | 20.1 | 20.1 | +0.4 (+2.03%) | 98,750 |
| 28 Jul 2005 | USD | 19.7 | 19.95 | 19.7 | 19.7 | 19.7 | 0.0 (0.0%) | 19,694 |
| 27 Jul 2005 | USD | 19.7 | 19.95 | 19.65 | 19.7 | 19.7 | +0.05 (+0.25%) | 106,915 |
| 26 Jul 2005 | USD | 19.65 | 19.7 | 19.4 | 19.65 | 19.65 | 0.0 (0.0%) | 10,723 |
| 25 Jul 2005 | USD | 19.65 | 20.1 | 19.55 | 19.65 | 19.65 | -0.25 (-1.26%) | 10,558 |
| 22 Jul 2005 | USD | 19.9 | 19.9 | 19.6 | 19.9 | 19.9 | +0.25 (+1.27%) | 10,165 |
| 21 Jul 2005 | USD | 19.65 | 19.9 | 19.65 | 19.65 | 19.65 | 0.0 (0.0%) | 12,482 |
| 20 Jul 2005 | USD | 19.65 | 19.9 | 19.55 | 19.65 | 19.65 | +0.05 (+0.26%) | 118,908 |
| 19 Jul 2005 | USD | 19.6 | 19.9 | 19.55 | 19.6 | 19.6 | -0.6 (-2.97%) | 20,889 |
| 18 Jul 2005 | USD | 20.2 | 20.8 | 19.8 | 20.2 | 20.2 | +0.05 (+0.25%) | 15,745 |
| 15 Jul 2005 | USD | 20.15 | 20.4 | 20.05 | 20.15 | 20.15 | +0.2 (+1.00%) | 21,371 |
| 14 Jul 2005 | USD | 19.95 | 20.3 | 19.95 | 19.95 | 19.95 | -0.4 (-1.97%) | 19,225 |
| 13 Jul 2005 | USD | 20.35 | 20.4487 | 20.25 | 20.35 | 20.35 | +0.1 (+0.49%) | 163,142 |
| 12 Jul 2005 | USD | 20.25 | 20.5 | 20.2 | 20.25 | 20.25 | +0.35 (+1.76%) | 15,318 |
| 11 Jul 2005 | USD | 19.9 | 20.2 | 19.85 | 19.9 | 19.9 | -0.1 (-0.50%) | 107,224 |
| 8 Jul 2005 | USD | 20 | 20 | 19.75 | 20 | 20 | +0.2 (+1.01%) | 33,400 |
| 7 Jul 2005 | USD | 19.8 | 20.0575 | 19.55 | 19.8 | 19.8 | -0.5 (-2.46%) | 85,952 |
| 6 Jul 2005 | USD | 20.3 | 20.3 | 20 | 20.3 | 20.3 | +0.15 (+0.74%) | 65,798 |
| 5 Jul 2005 | USD | 20.15 | 20.25 | 20 | 20.15 | 20.15 | -0.5 (-2.42%) | 133,352 |
| 4 Jul 2005 | USD | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 20.65 | 20.8 | 20.6 | 20.65 | 20.65 | -0.2 (-0.96%) | 67,090 |
| 30 Jun 2005 | USD | 20.85 | 20.9 | 20.65 | 20.85 | 20.85 | -0.15 (-0.71%) | 51,683 |
| 29 Jun 2005 | USD | 21 | 21.155 | 20.8 | 21 | 21 | +0.05 (+0.24%) | 44,721 |
| 28 Jun 2005 | USD | 20.95 | 20.95 | 20.55 | 20.95 | 20.95 | -0.05 (-0.24%) | 49,035 |
| 27 Jun 2005 | USD | 21 | 21.25 | 21 | 21 | 21 | -0.15 (-0.71%) | 31,272 |
| 24 Jun 2005 | USD | 21.15 | 21.351 | 20.95 | 21.15 | 21.15 | -0.1 (-0.47%) | 95,621 |
| 23 Jun 2005 | USD | 21.25 | 21.5 | 20.95 | 21.25 | 21.25 | -0.3 (-1.39%) | 85,771 |
| 22 Jun 2005 | USD | 21.55 | 21.6 | 21.1 | 21.55 | 21.55 | +0.25 (+1.17%) | 144,956 |
| 21 Jun 2005 | USD | 21.3 | 21.3 | 20.75 | 21.3 | 21.3 | +0.2 (+0.95%) | 33,397 |
| 20 Jun 2005 | USD | 21.1 | 21.2 | 20.85 | 21.1 | 21.1 | -0.1 (-0.47%) | 71,039 |
