| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | USD | 20.05 | 20.2 | 19.9 | 19.99 | 19.99 | -0.12 (-0.60%) | 24,400 |
| 4 Aug 2005 | USD | 19.6 | 20.25 | 19.55 | 20.11 | 20.11 | +0.58 (+2.97%) | 58,000 |
| 3 Aug 2005 | USD | 19.2 | 19.54 | 18.99 | 19.53 | 19.53 | +0.33 (+1.72%) | 53,600 |
| 2 Aug 2005 | USD | 18.95 | 19.29 | 18.86 | 19.2 | 19.2 | +0.3 (+1.59%) | 18,600 |
| 1 Aug 2005 | USD | 18.95 | 19 | 18.8 | 18.9 | 18.9 | -0.01 (-0.05%) | 19,500 |
| 29 Jul 2005 | USD | 19.2 | 19.24 | 18.9 | 18.91 | 18.91 | -0.29 (-1.51%) | 13,400 |
| 28 Jul 2005 | USD | 18.95 | 19.21 | 18.85 | 19.2 | 19.2 | +0.22 (+1.16%) | 20,600 |
| 27 Jul 2005 | USD | 19.15 | 19.17 | 18.8 | 18.98 | 18.98 | -0.17 (-0.89%) | 27,200 |
| 26 Jul 2005 | USD | 19.1 | 19.18 | 18.95 | 19.15 | 19.15 | +0.09 (+0.47%) | 12,200 |
| 25 Jul 2005 | USD | 19.01 | 19.19 | 19.01 | 19.06 | 19.06 | +0.07 (+0.37%) | 4,900 |
| 22 Jul 2005 | USD | 19.1 | 19.3 | 18.96 | 18.99 | 18.99 | -0.06 (-0.31%) | 36,000 |
| 21 Jul 2005 | USD | 19.3 | 19.3 | 19.04 | 19.05 | 19.05 | -0.25 (-1.30%) | 37,400 |
| 20 Jul 2005 | USD | 19.4 | 19.44 | 19.2 | 19.3 | 19.3 | -0.05 (-0.26%) | 42,800 |
| 19 Jul 2005 | USD | 18.9 | 19.49 | 18.87 | 19.35 | 19.35 | +0.52 (+2.76%) | 78,300 |
| 18 Jul 2005 | USD | 18.8 | 18.95 | 18.65 | 18.83 | 18.83 | +0.09 (+0.48%) | 29,500 |
| 15 Jul 2005 | USD | 18.67 | 18.74 | 18.62 | 18.74 | 18.74 | +0.05 (+0.27%) | 18,700 |
| 14 Jul 2005 | USD | 18.78 | 18.78 | 18.68 | 18.69 | 18.69 | -0.01 (-0.05%) | 13,400 |
| 13 Jul 2005 | USD | 18.79 | 18.79 | 18.63 | 18.7 | 18.7 | -0.01 (-0.05%) | 54,000 |
| 12 Jul 2005 | USD | 18.8 | 18.8 | 18.6 | 18.71 | 18.71 | -0.09 (-0.48%) | 53,100 |
| 11 Jul 2005 | USD | 18.95 | 19 | 18.7 | 18.8 | 18.8 | -0.15 (-0.79%) | 29,600 |
| 8 Jul 2005 | USD | 18.62 | 18.95 | 18.62 | 18.95 | 18.95 | +0.37 (+1.99%) | 20,500 |
| 7 Jul 2005 | USD | 18.45 | 18.6 | 18.25 | 18.58 | 18.58 | +0.11 (+0.60%) | 15,600 |
| 6 Jul 2005 | USD | 18.7 | 18.8 | 18.45 | 18.47 | 18.47 | -0.33 (-1.76%) | 27,700 |
| 5 Jul 2005 | USD | 18.7 | 18.8 | 18.46 | 18.8 | 18.8 | -0.2 (-1.05%) | 64,600 |
| 4 Jul 2005 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 19.1 | 19.1 | 18.841 | 19 | 19 | -0.1 (-0.52%) | 33,400 |
| 30 Jun 2005 | USD | 17.9 | 19.2 | 17.9 | 19.1 | 19.1 | +1.31 (+7.36%) | 280,300 |
| 29 Jun 2005 | USD | 17.2 | 17.99 | 17.2 | 17.79 | 17.79 | +0.62 (+3.61%) | 79,500 |
| 28 Jun 2005 | USD | 17 | 17.2 | 17 | 17.17 | 17.17 | +0.17 (+1%) | 24,000 |
| 27 Jun 2005 | USD | 17.1 | 17.15 | 16.87 | 17 | 17 | -0.15 (-0.87%) | 124,600 |
