| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 15.25 | 15.44 | 15.25 | 15.32 | 15.32 | +0.08 (+0.52%) | 37,500 |
| 2 Aug 2005 | USD | 15.4 | 15.4 | 15.15 | 15.24 | 15.24 | -0.06 (-0.39%) | 11,400 |
| 1 Aug 2005 | USD | 15.3 | 15.33 | 15.25 | 15.3 | 15.3 | 0.0 (0.0%) | 16,200 |
| 29 Jul 2005 | USD | 15.25 | 15.5 | 15.25 | 15.3 | 15.3 | 0.0 (0.0%) | 5,100 |
| 28 Jul 2005 | USD | 15.3 | 15.3 | 15.27 | 15.3 | 15.3 | 0.0 (0.0%) | 11,000 |
| 27 Jul 2005 | USD | 15.3 | 15.36 | 15.25 | 15.3 | 15.3 | 0.0 (0.0%) | 7,300 |
| 26 Jul 2005 | USD | 15.2 | 15.35 | 15.2 | 15.3 | 15.3 | +0.12 (+0.79%) | 28,300 |
| 25 Jul 2005 | USD | 15.2 | 15.2 | 15.12 | 15.18 | 15.18 | -0.01 (-0.07%) | 7,300 |
| 22 Jul 2005 | USD | 15.19 | 15.19 | 15.1 | 15.19 | 15.19 | +0.06 (+0.40%) | 11,100 |
| 21 Jul 2005 | USD | 15 | 15.16 | 14.9117 | 15.13 | 15.13 | +0.08 (+0.53%) | 6,400 |
| 20 Jul 2005 | USD | 15.05 | 15.05 | 15.03 | 15.05 | 15.05 | +0.06 (+0.40%) | 2,500 |
| 19 Jul 2005 | USD | 14.92 | 15.09 | 14.9 | 14.99 | 14.99 | -0.08 (-0.53%) | 22,000 |
| 18 Jul 2005 | USD | 15.1 | 15.1 | 14.92 | 15.07 | 15.07 | -0.03 (-0.20%) | 12,600 |
| 15 Jul 2005 | USD | 15.15 | 15.24 | 15.06 | 15.1 | 15.1 | +0.05 (+0.33%) | 11,100 |
| 14 Jul 2005 | USD | 14.85 | 15.05 | 14.85 | 15.05 | 15.05 | +0.1 (+0.67%) | 32,100 |
| 13 Jul 2005 | USD | 14.91 | 14.98 | 14.89 | 14.95 | 14.95 | +0.02 (+0.13%) | 6,600 |
| 12 Jul 2005 | USD | 14.85 | 14.95 | 14.78 | 14.93 | 14.93 | +0.02 (+0.13%) | 12,000 |
| 11 Jul 2005 | USD | 14.79 | 14.91 | 14.69 | 14.91 | 14.91 | +0.12 (+0.81%) | 22,200 |
| 8 Jul 2005 | USD | 15.04 | 15.04 | 14.7 | 14.79 | 14.79 | -0.16 (-1.07%) | 17,800 |
| 7 Jul 2005 | USD | 15.03 | 15.05 | 14.95 | 14.95 | 14.95 | 0.0 (0.0%) | 14,600 |
| 6 Jul 2005 | USD | 15.1 | 15.1 | 14.775 | 14.95 | 14.95 | -0.09 (-0.60%) | 10,200 |
| 5 Jul 2005 | USD | 14.85 | 15.04 | 14.8 | 15.04 | 15.04 | +0.19 (+1.28%) | 10,000 |
| 4 Jul 2005 | USD | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 14.9 | 14.95 | 14.73 | 14.85 | 14.85 | -0.15 (-1%) | 11,300 |
| 30 Jun 2005 | USD | 14.84 | 15 | 14.81 | 15 | 15 | +0.17 (+1.15%) | 8,700 |
| 29 Jun 2005 | USD | 14.75 | 14.83 | 14.64 | 14.83 | 14.83 | +0.18 (+1.23%) | 17,800 |
| 28 Jun 2005 | USD | 14.9 | 14.9 | 14.64 | 14.65 | 14.65 | -0.2 (-1.35%) | 14,500 |
| 27 Jun 2005 | USD | 14.88 | 14.89 | 14.74 | 14.85 | 14.85 | -0.04 (-0.27%) | 11,200 |
| 24 Jun 2005 | USD | 14.7 | 14.89 | 14.6818 | 14.89 | 14.89 | +0.19 (+1.29%) | 16,600 |
| 23 Jun 2005 | USD | 14.82 | 14.88 | 14.65 | 14.7 | 14.7 | -0.052 (-0.35%) | 17,500 |
