| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | USD | 25.05 | 26.4 | 25 | 26.12 | 26.12 | +1.39 (+5.62%) | 37,752 |
| 25 Jul 2005 | USD | 24.18 | 25.04 | 24.18 | 24.73 | 24.73 | +0.31 (+1.27%) | 36,009 |
| 22 Jul 2005 | USD | 24.39 | 24.5 | 24.08 | 24.42 | 24.42 | +0.5 (+2.09%) | 22,881 |
| 21 Jul 2005 | USD | 24.06 | 24.38 | 23.92 | 23.92 | 23.92 | -0.37 (-1.52%) | 20,910 |
| 20 Jul 2005 | USD | 24.12 | 24.29 | 23.89 | 24.29 | 24.29 | -0.01 (-0.04%) | 13,952 |
| 19 Jul 2005 | USD | 24.13 | 24.3 | 24.13 | 24.3 | 24.3 | +0.26 (+1.08%) | 19,297 |
| 18 Jul 2005 | USD | 24.1 | 24.2 | 23.95 | 24.04 | 24.04 | +0.09 (+0.38%) | 96,499 |
| 15 Jul 2005 | USD | 22.71 | 24.06 | 22.71 | 23.95 | 23.95 | +0.99 (+4.31%) | 13,379 |
| 14 Jul 2005 | USD | 23.56 | 23.78 | 22.67 | 22.96 | 22.96 | -0.55 (-2.34%) | 22,389 |
| 13 Jul 2005 | USD | 23.97 | 24.1 | 23.37 | 23.51 | 23.51 | -0.44 (-1.84%) | 14,480 |
| 12 Jul 2005 | USD | 23.95 | 24.25 | 23.8 | 23.95 | 23.95 | -0.21 (-0.87%) | 39,843 |
| 11 Jul 2005 | USD | 23.73 | 24.25 | 23.73 | 24.16 | 24.16 | +0.37 (+1.56%) | 28,500 |
| 8 Jul 2005 | USD | 24.05 | 24.1 | 23.49 | 23.79 | 23.79 | -0.26 (-1.08%) | 20,501 |
| 7 Jul 2005 | USD | 24.14 | 24.19 | 23.51 | 24.05 | 24.05 | +0.02 (+0.08%) | 49,420 |
| 6 Jul 2005 | USD | 24.19 | 24.25 | 23.97 | 24.03 | 24.03 | -0.09 (-0.37%) | 31,046 |
| 5 Jul 2005 | USD | 23.85 | 24.18 | 23.84 | 24.12 | 24.12 | +0.27 (+1.13%) | 16,244 |
| 4 Jul 2005 | USD | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 23.84 | 24 | 23.54 | 23.85 | 23.85 | -0.15 (-0.63%) | 19,362 |
| 30 Jun 2005 | USD | 24.08 | 24.25 | 23.55 | 24 | 24 | -0.24 (-0.99%) | 18,359 |
| 29 Jun 2005 | USD | 23.95 | 24.25 | 23.95 | 24.24 | 24.24 | +0.08 (+0.33%) | 15,971 |
| 28 Jun 2005 | USD | 23.76 | 24.24 | 23.71 | 24.16 | 24.16 | +0.19 (+0.79%) | 20,016 |
| 27 Jun 2005 | USD | 24.25 | 24.25 | 23.36 | 23.97 | 23.97 | -0.31 (-1.28%) | 42,051 |
| 24 Jun 2005 | USD | 24.33 | 24.55 | 24.02 | 24.28 | 24.28 | -0.21 (-0.86%) | 475,465 |
| 23 Jun 2005 | USD | 25 | 25 | 24.16 | 24.49 | 24.49 | -0.5 (-2.00%) | 13,372 |
| 22 Jun 2005 | USD | 24.87 | 24.99 | 24.55 | 24.99 | 24.99 | +0.175 (+0.71%) | 32,568 |
| 21 Jun 2005 | USD | 25 | 25 | 24.47 | 24.815 | 24.815 | -0.225 (-0.90%) | 10,373 |
| 20 Jun 2005 | USD | 25.04 | 25.04 | 24.95 | 25.04 | 25.04 | -0.06 (-0.24%) | 32,123 |
| 17 Jun 2005 | USD | 24.75 | 25.14 | 24.55 | 25.1 | 25.1 | +0.35 (+1.41%) | 29,170 |
| 16 Jun 2005 | USD | 24.25 | 24.75 | 24.2 | 24.75 | 24.75 | +0.57 (+2.36%) | 38,307 |
| 15 Jun 2005 | USD | 24.34 | 24.35 | 24.13 | 24.18 | 24.18 | +0.16 (+0.67%) | 15,238 |
