| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 22.1 | 22.6 | 20.71 | 20.73 | 6,219 | -0.3 (-1.43%) | 699,654 |
| 2 Aug 2005 | USD | 22.5 | 23 | 20.7 | 21.03 | 6,309 | -2.05 (-8.88%) | 530,408 |
| 1 Aug 2005 | USD | 22.89 | 23.29 | 22.5 | 23.08 | 6,924 | +0.24 (+1.05%) | 99,188 |
| 29 Jul 2005 | USD | 22.74 | 22.88 | 22.04 | 22.84 | 6,852 | +0.09 (+0.40%) | 139,851 |
| 28 Jul 2005 | USD | 24.29 | 24.29 | 22.04 | 22.75 | 6,825 | -1.35 (-5.60%) | 339,189 |
| 27 Jul 2005 | USD | 24.45 | 24.451 | 24.05 | 24.1 | 7,230 | -0.29 (-1.19%) | 63,742 |
| 26 Jul 2005 | USD | 24.9 | 25.416 | 24.35 | 24.39 | 7,317 | -0.44 (-1.77%) | 56,051 |
| 25 Jul 2005 | USD | 24.55 | 25.09 | 24.55 | 24.83 | 7,449 | +0.33 (+1.35%) | 77,671 |
| 22 Jul 2005 | USD | 25.15 | 25.15 | 24.27 | 24.5 | 7,350 | -0.57 (-2.27%) | 66,019 |
| 21 Jul 2005 | USD | 25.48 | 25.7 | 24.8 | 25.07 | 7,521 | -0.08 (-0.32%) | 180,607 |
| 20 Jul 2005 | USD | 24 | 26.1399 | 24 | 25.15 | 7,545 | +1.14 (+4.75%) | 589,853 |
| 19 Jul 2005 | USD | 24.37 | 24.94 | 24 | 24.01 | 7,203 | -0.29 (-1.19%) | 84,840 |
| 18 Jul 2005 | USD | 24.23 | 24.76 | 23.8 | 24.3 | 7,290 | +0.04 (+0.16%) | 199,405 |
| 15 Jul 2005 | USD | 24.77 | 25 | 23.52 | 24.26 | 7,278 | -0.58 (-2.33%) | 178,925 |
| 14 Jul 2005 | USD | 26.48 | 26.58 | 24.5 | 24.84 | 7,452 | -1.51 (-5.73%) | 244,952 |
| 13 Jul 2005 | USD | 26.83 | 27.06 | 26.3 | 26.35 | 7,905 | -0.74 (-2.73%) | 26,544 |
| 12 Jul 2005 | USD | 26.6 | 27.19 | 26.57 | 27.09 | 8,127 | +0.46 (+1.73%) | 77,700 |
| 11 Jul 2005 | USD | 26.3 | 26.75 | 26.03 | 26.63 | 7,989 | +0.2 (+0.76%) | 72,427 |
| 8 Jul 2005 | USD | 26.2 | 26.8 | 26.14 | 26.43 | 7,929 | +0.33 (+1.26%) | 69,849 |
| 7 Jul 2005 | USD | 25.68 | 27.15 | 25.6 | 26.1 | 7,830 | -0.01 (-0.04%) | 189,087 |
| 6 Jul 2005 | USD | 26.69 | 28.51 | 25.95 | 26.11 | 7,833 | -0.17 (-0.65%) | 397,251 |
| 5 Jul 2005 | USD | 25.1 | 26.45 | 25.1 | 26.28 | 7,884 | +0.91 (+3.59%) | 75,096 |
| 4 Jul 2005 | USD | 25.37 | 25.37 | 25.37 | 25.37 | 7,611 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 26 | 26.2 | 25.14 | 25.37 | 7,611 | -0.67 (-2.57%) | 25,036 |
| 30 Jun 2005 | USD | 26.1 | 26.15 | 25.5 | 26.04 | 7,812 | +0.04 (+0.15%) | 28,672 |
| 29 Jun 2005 | USD | 26.37 | 26.72 | 25.62 | 26 | 7,800 | -0.35 (-1.33%) | 84,201 |
| 28 Jun 2005 | USD | 24.57 | 26.61 | 24.57 | 26.35 | 7,905 | +1.85 (+7.55%) | 153,491 |
| 27 Jun 2005 | USD | 25.4 | 25.57 | 24.4 | 24.5 | 7,350 | -0.49 (-1.96%) | 112,377 |
| 24 Jun 2005 | USD | 25.74 | 26 | 24.85 | 24.99 | 7,497 | -0.74 (-2.88%) | 101,731 |
| 23 Jun 2005 | USD | 26.8 | 26.9 | 25.3 | 25.73 | 7,719 | -1.07 (-3.99%) | 354,233 |
