| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 21.3234 | 23.3228 | 21.3134 | 22.2731 | 13.8171 | +0.96 (+4.50%) | 2,139,124 |
| 9 Aug 2005 | USD | 21.0835 | 21.3234 | 20.8735 | 21.3134 | 13.2217 | +0.32 (+1.52%) | 398,743 |
| 8 Aug 2005 | USD | 21.4833 | 21.6373 | 20.8535 | 20.9935 | 13.0233 | -0.34 (-1.59%) | 416,362 |
| 5 Aug 2005 | USD | 20.7436 | 21.6033 | 20.6436 | 21.3334 | 13.2341 | +0.62 (+2.99%) | 730,629 |
| 4 Aug 2005 | USD | 21.2934 | 21.3734 | 20.7036 | 20.7136 | 12.8496 | -0.65 (-3.04%) | 343,023 |
| 3 Aug 2005 | USD | 21.6233 | 21.7033 | 20.9135 | 21.3634 | 13.2527 | -0.43 (-1.97%) | 465,043 |
| 2 Aug 2005 | USD | 20.6536 | 21.8732 | 20.5136 | 21.7933 | 13.5194 | +1.24 (+6.03%) | 864,963 |
| 1 Aug 2005 | USD | 20.8635 | 21.0835 | 20.2837 | 20.5536 | 12.7504 | -0.15 (-0.72%) | 900,302 |
| 29 Jul 2005 | USD | 20.1537 | 20.8635 | 19.7739 | 20.7036 | 12.8434 | -1.17 (-5.35%) | 2,220,097 |
| 28 Jul 2005 | USD | 20.3437 | 21.9932 | 20.2437 | 21.8732 | 13.569 | +1.679 (+8.32%) | 1,587,806 |
| 27 Jul 2005 | USD | 20.2637 | 20.3137 | 19.9238 | 20.1937 | 12.5271 | +0.07 (+0.35%) | 903,708 |
| 26 Jul 2005 | USD | 20.8935 | 20.9935 | 19.7639 | 20.1238 | 12.4837 | -0.66 (-3.17%) | 994,715 |
| 25 Jul 2005 | USD | 20.9935 | 21.1532 | 20.6536 | 20.7835 | 12.893 | -0.21 (-1.00%) | 695,085 |
| 22 Jul 2005 | USD | 21.1934 | 21.5433 | 20.2937 | 20.9935 | 13.0233 | -0.15 (-0.71%) | 785,960 |
| 21 Jul 2005 | USD | 22.1931 | 22.663 | 21.0635 | 21.1434 | 13.1163 | -0.98 (-4.43%) | 732,590 |
| 20 Jul 2005 | USD | 21.3134 | 22.523 | 21.1934 | 22.1231 | 13.724 | +0.86 (+4.04%) | 1,086,744 |
| 19 Jul 2005 | USD | 21.2334 | 21.4933 | 20.7935 | 21.2634 | 13.1907 | +0.19 (+0.90%) | 1,044,084 |
| 18 Jul 2005 | USD | 21.7932 | 21.7932 | 21.0135 | 21.0735 | 13.0729 | -0.67 (-3.08%) | 611,781 |
| 15 Jul 2005 | USD | 21.9632 | 22.1431 | 21.5233 | 21.7432 | 13.4883 | -0.31 (-1.41%) | 676,600 |
| 14 Jul 2005 | USD | 21.9932 | 22.393 | 21.6933 | 22.0532 | 13.6806 | +0.09 (+0.41%) | 1,772,162 |
| 13 Jul 2005 | USD | 20.8635 | 21.9932 | 20.5636 | 21.9632 | 13.6248 | +1.27 (+6.14%) | 1,625,230 |
| 12 Jul 2005 | USD | 19.8838 | 20.9935 | 19.7939 | 20.6936 | 12.8372 | +0.91 (+4.60%) | 1,220,944 |
| 11 Jul 2005 | USD | 19.6439 | 19.9238 | 19.6439 | 19.7839 | 12.2729 | +0.15 (+0.76%) | 799,601 |
| 8 Jul 2005 | USD | 19.284 | 19.7239 | 19.1141 | 19.6339 | 12.1798 | +0.43 (+2.24%) | 689,380 |
| 7 Jul 2005 | USD | 18.8741 | 19.394 | 18.8441 | 19.204 | 11.9132 | +0.07 (+0.37%) | 576,186 |
| 6 Jul 2005 | USD | 19.0241 | 19.394 | 18.9341 | 19.1341 | 11.8698 | -0.05 (-0.26%) | 549,869 |
| 5 Jul 2005 | USD | 18.8741 | 19.4939 | 18.6442 | 19.184 | 11.9007 | +0.36 (+1.91%) | 529,565 |
| 4 Jul 2005 | USD | 18.8242 | 18.8242 | 18.8242 | 18.8242 | 11.6775 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 18.5942 | 18.8641 | 18.5143 | 18.8242 | 11.6775 | +0.23 (+1.24%) | 247,813 |
| 30 Jun 2005 | USD | 18.6842 | 18.8841 | 18.4843 | 18.5942 | 11.5349 | -0.09 (-0.48%) | 366,154 |
