| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 11.96 | 12.09 | 11.65 | 11.74 | 7,826,666.6667 | -0.12 (-1.01%) | 64,700 |
| 9 Aug 2005 | USD | 11.57 | 11.87 | 11.49 | 11.86 | 7,906,666.6667 | +0.19 (+1.63%) | 92,700 |
| 8 Aug 2005 | USD | 11.64 | 11.82 | 11.38 | 11.67 | 7,780,000 | -0.12 (-1.02%) | 47,400 |
| 5 Aug 2005 | USD | 11.67 | 11.87 | 11.57 | 11.79 | 7,860,000 | +0.21 (+1.81%) | 23,300 |
| 4 Aug 2005 | USD | 11.75 | 11.93 | 11.54 | 11.58 | 7,720,000 | -0.21 (-1.78%) | 41,200 |
| 3 Aug 2005 | USD | 11.91 | 12.08 | 11.71 | 11.79 | 7,860,000 | -0.02 (-0.17%) | 99,600 |
| 2 Aug 2005 | USD | 11.51 | 12 | 11.51 | 11.81 | 7,873,333.3333 | +0.34 (+2.96%) | 121,500 |
| 1 Aug 2005 | USD | 11.39 | 11.49 | 11.19 | 11.47 | 7,646,666.6667 | +0.15 (+1.33%) | 12,900 |
| 29 Jul 2005 | USD | 11.7 | 11.7 | 11.32 | 11.32 | 7,546,666.6667 | -0.21 (-1.82%) | 53,100 |
| 28 Jul 2005 | USD | 11.1 | 11.64 | 11.1 | 11.53 | 7,686,666.6667 | +0.62 (+5.68%) | 117,400 |
| 27 Jul 2005 | USD | 10.85 | 11.22 | 10.5 | 10.91 | 7,273,333.3333 | -0.01 (-0.09%) | 687,900 |
| 26 Jul 2005 | USD | 10.43 | 10.92 | 10.33 | 10.92 | 7,280,000 | +0.42 (+4%) | 69,200 |
| 25 Jul 2005 | USD | 10.89 | 10.92 | 10.41 | 10.5 | 7,000,000 | -0.87 (-7.65%) | 127,900 |
| 22 Jul 2005 | USD | 11.63 | 11.67 | 11.09 | 11.37 | 7,580,000 | -0.26 (-2.24%) | 100,000 |
| 21 Jul 2005 | USD | 11.85 | 11.91 | 11.55 | 11.63 | 7,753,333.3333 | -0.14 (-1.19%) | 13,700 |
| 20 Jul 2005 | USD | 11.95 | 11.97 | 11.55 | 11.77 | 7,846,666.6667 | +0.05 (+0.43%) | 29,500 |
| 19 Jul 2005 | USD | 12.15 | 12.15 | 11.65 | 11.72 | 7,813,333.3333 | -0.35 (-2.90%) | 54,500 |
| 18 Jul 2005 | USD | 12.25 | 12.3 | 12.05 | 12.07 | 8,046,666.6667 | -0.19 (-1.55%) | 28,800 |
| 15 Jul 2005 | USD | 12.49 | 12.49 | 12.2 | 12.26 | 8,173,333.3333 | -0.37 (-2.93%) | 8,200 |
| 14 Jul 2005 | USD | 12.57 | 12.9 | 12.4 | 12.63 | 8,420,000 | +0.35 (+2.85%) | 26,800 |
| 13 Jul 2005 | USD | 12.29 | 12.46 | 12.28 | 12.28 | 8,186,666.6667 | +0.06 (+0.49%) | 8,400 |
| 12 Jul 2005 | USD | 11.94 | 12.22 | 11.94 | 12.22 | 8,146,666.6667 | +0.18 (+1.50%) | 12,900 |
| 11 Jul 2005 | USD | 11.89 | 12.07 | 11.85 | 12.04 | 8,026,666.6667 | +0.27 (+2.29%) | 18,500 |
| 8 Jul 2005 | USD | 11.97 | 11.97 | 11.52 | 11.77 | 7,846,666.6667 | -0.24 (-2.00%) | 61,400 |
| 7 Jul 2005 | USD | 11.87 | 12.1 | 11.87 | 12.01 | 8,006,666.6667 | -0.29 (-2.36%) | 10,900 |
| 6 Jul 2005 | USD | 11.98 | 12.3 | 11.79 | 12.3 | 8,200,000 | +0.25 (+2.07%) | 43,600 |
| 5 Jul 2005 | USD | 12.64 | 12.64 | 12 | 12.05 | 8,033,333.3333 | -0.89 (-6.88%) | 35,000 |
| 4 Jul 2005 | USD | 12.94 | 12.94 | 12.94 | 12.94 | 8,626,666.6667 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 12.96 | 13.12 | 12.7 | 12.94 | 8,626,666.6667 | +0.12 (+0.94%) | 23,800 |
| 30 Jun 2005 | USD | 12.94 | 13.05 | 12.76 | 12.82 | 8,546,666.6667 | -0.13 (-1.00%) | 11,700 |
