| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | USD | 12.23 | 12.28 | 12.15 | 12.15 | 12.15 | -0.05 (-0.41%) | 73,600 |
| 3 Aug 2005 | USD | 12.22 | 12.27 | 12.19 | 12.2 | 12.2 | +0.01 (+0.08%) | 128,700 |
| 2 Aug 2005 | USD | 12.11 | 12.23 | 12.11 | 12.19 | 12.19 | +0.09 (+0.74%) | 109,000 |
| 1 Aug 2005 | USD | 12.08 | 12.18 | 12.08 | 12.1 | 12.1 | +0.04 (+0.33%) | 45,600 |
| 29 Jul 2005 | USD | 12.12 | 12.2 | 11.98 | 12.06 | 12.06 | -0.01 (-0.08%) | 64,100 |
| 28 Jul 2005 | USD | 11.94 | 12.14 | 11.94 | 12.07 | 12.07 | +0.03 (+0.25%) | 240,300 |
| 27 Jul 2005 | USD | 11.94 | 12.1 | 11.87 | 12.04 | 12.04 | +0.11 (+0.92%) | 237,300 |
| 26 Jul 2005 | USD | 11.87 | 11.96 | 11.83 | 11.93 | 11.93 | -0.03 (-0.25%) | 116,500 |
| 25 Jul 2005 | USD | 11.91 | 12.01 | 11.91 | 11.96 | 11.96 | +0.04 (+0.34%) | 42,100 |
| 22 Jul 2005 | USD | 11.7 | 11.98 | 11.68 | 11.92 | 11.92 | +0.19 (+1.62%) | 73,300 |
| 21 Jul 2005 | USD | 11.69 | 11.81 | 11.63 | 11.73 | 11.73 | +0.01 (+0.09%) | 94,300 |
| 20 Jul 2005 | USD | 11.6 | 11.8 | 11.51 | 11.72 | 11.72 | +0.05 (+0.43%) | 61,300 |
| 19 Jul 2005 | USD | 11.55 | 11.75 | 11.51 | 11.67 | 11.67 | -0.1 (-0.85%) | 85,600 |
| 18 Jul 2005 | USD | 11.73 | 11.85 | 11.72 | 11.77 | 11.77 | -0.06 (-0.51%) | 139,500 |
| 15 Jul 2005 | USD | 11.73 | 11.9 | 11.7125 | 11.83 | 11.83 | +0.01 (+0.08%) | 178,400 |
| 14 Jul 2005 | USD | 11.84 | 11.94 | 11.76 | 11.82 | 11.82 | +0.02 (+0.17%) | 148,900 |
| 13 Jul 2005 | USD | 11.84 | 11.87 | 11.74 | 11.8 | 11.8 | -0.14 (-1.17%) | 48,400 |
| 12 Jul 2005 | USD | 11.9 | 11.97 | 11.84 | 11.94 | 11.94 | +0.07 (+0.59%) | 34,700 |
| 11 Jul 2005 | USD | 11.77 | 11.9 | 11.71 | 11.87 | 11.87 | +0.1 (+0.85%) | 23,200 |
| 8 Jul 2005 | USD | 11.65 | 11.89 | 11.642 | 11.77 | 11.77 | +0.07 (+0.60%) | 29,800 |
| 7 Jul 2005 | USD | 11.55 | 11.8 | 11.5 | 11.7 | 11.7 | -0.08 (-0.68%) | 143,900 |
| 6 Jul 2005 | USD | 11.74 | 11.88 | 11.74 | 11.78 | 11.78 | +0.06 (+0.51%) | 34,400 |
| 5 Jul 2005 | USD | 11.69 | 11.75 | 11.64 | 11.72 | 11.72 | -0.1 (-0.85%) | 63,400 |
| 4 Jul 2005 | USD | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 11.85 | 11.86 | 11.78 | 11.82 | 11.82 | -0.06 (-0.51%) | 15,900 |
| 30 Jun 2005 | USD | 11.91 | 11.98 | 11.83 | 11.88 | 11.88 | -0.03 (-0.25%) | 44,600 |
| 29 Jun 2005 | USD | 11.92 | 11.95 | 11.84 | 11.91 | 11.91 | 0.0 (0.0%) | 30,100 |
| 28 Jun 2005 | USD | 11.93 | 12 | 11.87 | 11.91 | 11.91 | -0.03 (-0.25%) | 58,400 |
| 27 Jun 2005 | USD | 11.94 | 11.97 | 11.85 | 11.94 | 11.94 | -0.03 (-0.25%) | 47,700 |
| 24 Jun 2005 | USD | 12 | 12.08 | 11.97 | 11.97 | 11.97 | -0.05 (-0.42%) | 34,200 |
