| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | USD | 20.95 | 21.2 | 20.42 | 21.09 | 168.72 | +0.06 (+0.29%) | 34,088 |
| 3 Aug 2005 | USD | 20.85 | 21.1 | 20.74 | 21.03 | 168.24 | +0.13 (+0.62%) | 23,138 |
| 2 Aug 2005 | USD | 20.78 | 21.19 | 20.78 | 20.9 | 167.2 | +0.1 (+0.48%) | 26,700 |
| 1 Aug 2005 | USD | 21.05 | 21.1 | 20.54 | 20.8 | 166.4 | -0.24 (-1.14%) | 30,013 |
| 29 Jul 2005 | USD | 21.34 | 21.48 | 20.53 | 21.04 | 168.32 | -0.26 (-1.22%) | 31,075 |
| 28 Jul 2005 | USD | 21.1 | 21.33 | 20.6 | 21.3 | 170.4 | +0.25 (+1.19%) | 17,563 |
| 27 Jul 2005 | USD | 21.13 | 21.2 | 20.8 | 21.05 | 168.4 | -0.07 (-0.33%) | 29,838 |
| 26 Jul 2005 | USD | 20.99 | 21.25 | 20.52 | 21.12 | 168.96 | +0.2 (+0.96%) | 40,913 |
| 25 Jul 2005 | USD | 21.05 | 21.15 | 20.61 | 20.92 | 167.36 | -0.14 (-0.66%) | 35,513 |
| 22 Jul 2005 | USD | 20.6 | 21.23 | 20.59 | 21.06 | 168.48 | +0.41 (+1.99%) | 41,038 |
| 21 Jul 2005 | USD | 20.15 | 20.8 | 20 | 20.65 | 165.2 | +0.57 (+2.84%) | 67,413 |
| 20 Jul 2005 | USD | 19.73 | 20.54 | 19.71 | 20.08 | 160.64 | +0.28 (+1.41%) | 66,388 |
| 19 Jul 2005 | USD | 19.9 | 19.99 | 19.7 | 19.8 | 158.4 | +0.08 (+0.41%) | 35,900 |
| 18 Jul 2005 | USD | 20 | 20.09 | 19.71 | 19.72 | 157.76 | -0.31 (-1.55%) | 32,375 |
| 15 Jul 2005 | USD | 20.16 | 20.19 | 19.85 | 20.03 | 160.24 | -0.13 (-0.64%) | 46,513 |
| 14 Jul 2005 | USD | 21.15 | 21.17 | 20.15 | 20.16 | 161.28 | -0.79 (-3.77%) | 54,038 |
| 13 Jul 2005 | USD | 21.33 | 21.35 | 20.57 | 20.95 | 167.6 | -0.48 (-2.24%) | 35,900 |
| 12 Jul 2005 | USD | 20.76 | 21.58 | 20.76 | 21.43 | 171.44 | +0.66 (+3.18%) | 60,163 |
| 11 Jul 2005 | USD | 20.45 | 21.02 | 20.39 | 20.77 | 166.16 | +0.2 (+0.97%) | 44,788 |
| 8 Jul 2005 | USD | 19.91 | 20.69 | 19.86 | 20.57 | 164.56 | +0.69 (+3.47%) | 27,625 |
| 7 Jul 2005 | USD | 19.26 | 20.13 | 19.11 | 19.88 | 159.04 | +0.42 (+2.16%) | 33,963 |
| 6 Jul 2005 | USD | 19.66 | 19.8 | 19.42 | 19.46 | 155.68 | -0.21 (-1.07%) | 26,125 |
| 5 Jul 2005 | USD | 19.45 | 19.67 | 19.282 | 19.67 | 157.36 | +0.17 (+0.87%) | 33,213 |
| 4 Jul 2005 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 156 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 19.13 | 19.5 | 19.13 | 19.5 | 156 | +0.38 (+1.99%) | 27,688 |
| 30 Jun 2005 | USD | 19.14 | 19.47 | 19.04 | 19.12 | 152.96 | +0.06 (+0.31%) | 36,988 |
| 29 Jun 2005 | USD | 19.47 | 19.47 | 19.03 | 19.06 | 152.48 | -0.39 (-2.01%) | 31,263 |
| 28 Jun 2005 | USD | 19.02 | 19.5 | 18.97 | 19.45 | 155.6 | +0.6 (+3.18%) | 56,650 |
| 27 Jun 2005 | USD | 19.45 | 19.46 | 18.39 | 18.85 | 150.8 | -0.7 (-3.58%) | 90,413 |
| 24 Jun 2005 | USD | 20.23 | 20.36 | 19.55 | 19.55 | 156.4 | -0.68 (-3.36%) | 389,388 |
