| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | USD | 21.3 | 21.5 | 19.6 | 20.115 | 20.115 | -1.485 (-6.88%) | 1,146,100 |
| 4 Aug 2005 | USD | 22.95 | 23.14 | 21.25 | 21.6 | 21.6 | -1.65 (-7.10%) | 783,800 |
| 3 Aug 2005 | USD | 23.87 | 23.9 | 22.5 | 23.25 | 23.25 | -0.5 (-2.11%) | 635,600 |
| 2 Aug 2005 | USD | 24.05 | 24.28 | 23.32 | 23.75 | 23.75 | -0.13 (-0.54%) | 560,500 |
| 1 Aug 2005 | USD | 23.55 | 23.9 | 23.27 | 23.88 | 23.88 | +0.61 (+2.62%) | 709,000 |
| 29 Jul 2005 | USD | 21 | 23.7 | 20.91 | 23.27 | 23.27 | +1.47 (+6.74%) | 1,475,000 |
| 28 Jul 2005 | USD | 21.36 | 21.9 | 19.52 | 21.8 | 21.8 | +5.385 (+32.81%) | 4,447,800 |
| 27 Jul 2005 | USD | 16.05 | 16.7 | 15.27 | 16.415 | 16.415 | -0.055 (-0.33%) | 934,600 |
| 26 Jul 2005 | USD | 18.03 | 18.3 | 14.76 | 16.47 | 16.47 | -1.405 (-7.86%) | 2,120,900 |
| 25 Jul 2005 | USD | 17.59 | 18.5 | 17.59 | 17.875 | 17.875 | +0.005 (+0.03%) | 405,500 |
| 22 Jul 2005 | USD | 17.76 | 17.92 | 16.76 | 17.87 | 17.87 | +0.11 (+0.62%) | 304,600 |
| 21 Jul 2005 | USD | 17.96 | 18 | 17.49 | 17.76 | 17.76 | -0.02 (-0.11%) | 380,700 |
| 20 Jul 2005 | USD | 17.67 | 17.9 | 17.201 | 17.78 | 17.78 | +0.33 (+1.89%) | 336,300 |
| 19 Jul 2005 | USD | 16.84 | 18.19 | 16.73 | 17.45 | 17.45 | +0.77 (+4.62%) | 509,900 |
| 18 Jul 2005 | USD | 16.6 | 16.93 | 16.4 | 16.68 | 16.68 | +0.28 (+1.71%) | 256,600 |
| 15 Jul 2005 | USD | 16.45 | 16.65 | 16.28 | 16.4 | 16.4 | +0.03 (+0.18%) | 199,800 |
| 14 Jul 2005 | USD | 16.52 | 16.74 | 16.24 | 16.37 | 16.37 | +0.24 (+1.49%) | 470,100 |
| 13 Jul 2005 | USD | 16.25 | 16.6 | 16 | 16.13 | 16.13 | +0.17 (+1.07%) | 341,000 |
| 12 Jul 2005 | USD | 15.43 | 16.9 | 15.35 | 15.96 | 15.96 | +0.65 (+4.25%) | 620,200 |
| 11 Jul 2005 | USD | 14.99 | 15.32 | 14.75 | 15.31 | 15.31 | +0.41 (+2.75%) | 455,100 |
| 8 Jul 2005 | USD | 14.67 | 14.96 | 14.67 | 14.9 | 14.9 | +0.19 (+1.29%) | 402,400 |
| 7 Jul 2005 | USD | 14.6 | 14.8 | 14.6 | 14.71 | 14.71 | -0.01 (-0.07%) | 337,400 |
| 6 Jul 2005 | USD | 14.95 | 14.95 | 14.62 | 14.72 | 14.72 | -0.13 (-0.88%) | 373,500 |
| 5 Jul 2005 | USD | 14.75 | 14.91 | 14.53 | 14.85 | 14.85 | +0.14 (+0.95%) | 345,300 |
| 4 Jul 2005 | USD | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 14.91 | 14.99 | 14.52 | 14.71 | 14.71 | -0.05 (-0.34%) | 214,100 |
| 30 Jun 2005 | USD | 14.58 | 15 | 14.55 | 14.76 | 14.76 | +0.25 (+1.72%) | 217,500 |
| 29 Jun 2005 | USD | 14.74 | 14.99 | 14.41 | 14.51 | 14.51 | -0.16 (-1.09%) | 208,500 |
| 28 Jun 2005 | USD | 13.75 | 15 | 13.7 | 14.67 | 14.67 | +0.93 (+6.77%) | 454,900 |
| 27 Jun 2005 | USD | 13.31 | 14.03 | 13.05 | 13.74 | 13.74 | -0.31 (-2.21%) | 296,700 |
