| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 21.2 | 21.2 | 20.48 | 20.8 | 249.6 | -0.72 (-3.35%) | 59,910 |
| 9 Aug 2005 | USD | 20.8 | 21.68 | 20.4 | 21.52 | 258.24 | +0.8 (+3.86%) | 32,082 |
| 8 Aug 2005 | USD | 21.6 | 21.68 | 20.48 | 20.72 | 248.64 | -0.88 (-4.07%) | 41,751 |
| 5 Aug 2005 | USD | 22.56 | 22.8 | 21.28 | 21.6 | 259.2 | -1.04 (-4.59%) | 33,383 |
| 4 Aug 2005 | USD | 22.8 | 22.96 | 22.4 | 22.64 | 271.68 | +0.16 (+0.71%) | 44,373 |
| 3 Aug 2005 | USD | 21.2 | 22.56 | 20.8 | 22.48 | 269.76 | +1.68 (+8.08%) | 52,502 |
| 2 Aug 2005 | USD | 22.48 | 22.72 | 19.52 | 20.8 | 249.6 | -1.44 (-6.47%) | 145,789 |
| 1 Aug 2005 | USD | 21.28 | 22.56 | 21.2 | 22.24 | 266.88 | +0.88 (+4.12%) | 42,166 |
| 29 Jul 2005 | USD | 20.48 | 21.6 | 20.48 | 21.36 | 256.32 | +0.72 (+3.49%) | 18,194 |
| 28 Jul 2005 | USD | 20.56 | 21.36 | 20.48 | 20.64 | 247.68 | -0.16 (-0.77%) | 27,270 |
| 27 Jul 2005 | USD | 22.32 | 23.12 | 20 | 20.8 | 249.6 | -1.52 (-6.81%) | 105,165 |
| 26 Jul 2005 | USD | 23.84 | 23.92 | 22.24 | 22.32 | 267.84 | -1.6 (-6.69%) | 103,832 |
| 25 Jul 2005 | USD | 23.44 | 24.24 | 22.4 | 23.92 | 287.04 | +0.88 (+3.82%) | 69,722 |
| 22 Jul 2005 | USD | 23.28 | 23.6 | 22.64 | 23.04 | 276.48 | -0.48 (-2.04%) | 89,747 |
| 21 Jul 2005 | USD | 20.32 | 24.32 | 20.16 | 23.52 | 282.24 | +3.44 (+17.13%) | 384,475 |
| 20 Jul 2005 | USD | 19.84 | 20.4 | 19.76 | 20.08 | 240.96 | +0.24 (+1.21%) | 43,151 |
| 19 Jul 2005 | USD | 19.6 | 20.64 | 19.6 | 19.84 | 238.08 | 0.0 (0.0%) | 27,009 |
| 18 Jul 2005 | USD | 20.08 | 20.8 | 19.6 | 19.84 | 238.08 | -0.56 (-2.75%) | 24,272 |
| 15 Jul 2005 | USD | 19.92 | 20.96 | 19.92 | 20.4 | 244.8 | +0.48 (+2.41%) | 28,078 |
| 14 Jul 2005 | USD | 20.16 | 20.96 | 19.92 | 19.92 | 239.04 | -0.16 (-0.80%) | 44,787 |
| 13 Jul 2005 | USD | 20.4 | 21.36 | 19.92 | 20.08 | 240.96 | -0.16 (-0.79%) | 48,678 |
| 12 Jul 2005 | USD | 20.72 | 21.52 | 20 | 20.24 | 242.88 | -0.48 (-2.32%) | 44,550 |
| 11 Jul 2005 | USD | 20.4 | 21.6 | 20.32 | 20.72 | 248.64 | -0.24 (-1.15%) | 31,125 |
| 8 Jul 2005 | USD | 20.24 | 21.6 | 19.92 | 20.96 | 251.52 | +0.64 (+3.15%) | 85,613 |
| 7 Jul 2005 | USD | 20.72 | 20.72 | 19.44 | 20.32 | 243.84 | -0.4 (-1.93%) | 31,244 |
| 6 Jul 2005 | USD | 21.36 | 21.52 | 20.56 | 20.72 | 248.64 | -0.64 (-3.00%) | 46,334 |
| 5 Jul 2005 | USD | 21.92 | 21.92 | 21.12 | 21.36 | 256.32 | -0.32 (-1.48%) | 71,908 |
| 4 Jul 2005 | USD | 21.68 | 21.68 | 21.68 | 21.68 | 260.16 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 20.88 | 21.84 | 19.6 | 21.68 | 260.16 | +0.48 (+2.26%) | 92,452 |
| 30 Jun 2005 | USD | 20.64 | 21.36 | 19.52 | 21.2 | 254.4 | +0.88 (+4.33%) | 118,173 |
