| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | USD | 21.1 | 21.1644 | 21.1 | 21.1 | 21.1 | +0.06 (+0.29%) | 18,500 |
| 11 Aug 2005 | USD | 21.04 | 21.2032 | 20.9907 | 21.04 | 21.04 | -0.02 (-0.09%) | 30,500 |
| 10 Aug 2005 | USD | 21.06 | 21.23 | 20.2532 | 21.06 | 21.06 | +1.13 (+5.67%) | 23,700 |
| 9 Aug 2005 | USD | 19.93 | 19.937 | 19.71 | 19.93 | 19.93 | +0.326 (+1.66%) | 30,100 |
| 8 Aug 2005 | USD | 19.604 | 19.6355 | 19.604 | 19.604 | 19.604 | +0.204 (+1.05%) | 13,900 |
| 5 Aug 2005 | USD | 19.4 | 19.4 | 19.36 | 19.4 | 19.4 | +0.44 (+2.32%) | 200 |
| 4 Aug 2005 | USD | 18.96 | 18.9695 | 18.89 | 18.96 | 18.96 | +0.07 (+0.37%) | 31,500 |
| 3 Aug 2005 | USD | 18.89 | 18.98 | 18.86 | 18.89 | 18.89 | -0.21 (-1.10%) | 12,500 |
| 2 Aug 2005 | USD | 19.1 | 19.47 | 18.95 | 19.1 | 19.1 | +0.07 (+0.37%) | 40,300 |
| 1 Aug 2005 | USD | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.0 (0.0%) | 0 |
| 29 Jul 2005 | USD | 19.03 | 19.03 | 18.905 | 19.03 | 19.03 | -0.04 (-0.21%) | 6,400 |
| 28 Jul 2005 | USD | 19.07 | 19.07 | 18.89 | 19.07 | 19.07 | -0.05 (-0.26%) | 51,750 |
| 27 Jul 2005 | USD | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.0 (0.0%) | 0 |
| 26 Jul 2005 | USD | 19.12 | 19.23 | 19.12 | 19.12 | 19.12 | -0.293 (-1.51%) | 29,000 |
| 25 Jul 2005 | USD | 19.413 | 19.413 | 19.413 | 19.413 | 19.413 | +0.548 (+2.90%) | 10,800 |
| 22 Jul 2005 | USD | 18.865 | 18.865 | 18.86 | 18.865 | 18.865 | +0.295 (+1.59%) | 500 |
| 21 Jul 2005 | USD | 18.57 | 18.57 | 18.395 | 18.57 | 18.57 | +0.55 (+3.05%) | 27,500 |
| 20 Jul 2005 | USD | 18.02 | 18.05 | 17.824 | 18.02 | 18.02 | 0.0 (0.0%) | 13,100 |
| 19 Jul 2005 | USD | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.006 (-0.03%) | 800 |
| 18 Jul 2005 | USD | 18.0262 | 18.0262 | 18.0262 | 18.0262 | 18.0262 | +0.126 (+0.71%) | 500 |
| 15 Jul 2005 | USD | 17.9 | 18.15 | 17.807 | 17.9 | 17.9 | -0.31 (-1.70%) | 25,100 |
| 14 Jul 2005 | USD | 18.21 | 18.21 | 18.134 | 18.21 | 18.21 | +0.78 (+4.48%) | 11,000 |
| 13 Jul 2005 | USD | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.0 (0.0%) | 0 |
| 12 Jul 2005 | USD | 17.43 | 17.96 | 17.38 | 17.43 | 17.43 | -0.53 (-2.95%) | 5,700 |
| 11 Jul 2005 | USD | 17.96 | 18.25 | 17.955 | 17.96 | 17.96 | -0.47 (-2.55%) | 35,900 |
| 8 Jul 2005 | USD | 18.43 | 18.43 | 18.4 | 18.43 | 18.43 | +0.154 (+0.84%) | 54,000 |
| 7 Jul 2005 | USD | 18.276 | 18.276 | 17.83 | 18.276 | 18.276 | 0.0 (0.0%) | 49,000 |
