| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 31.78 | 31.78 | 30.57 | 30.955 | 30.955 | -0.515 (-1.64%) | 144,131 |
| 2 Aug 2005 | USD | 32.45 | 32.89 | 31.38 | 31.47 | 31.47 | -0.98 (-3.02%) | 177,253 |
| 1 Aug 2005 | USD | 32.07 | 33.47 | 32.07 | 32.45 | 32.45 | +0.39 (+1.22%) | 271,338 |
| 29 Jul 2005 | USD | 28.71 | 32.83 | 28.71 | 32.06 | 32.06 | +3.35 (+11.67%) | 442,744 |
| 28 Jul 2005 | USD | 29.11 | 29.73 | 28.27 | 28.71 | 28.71 | -0.17 (-0.59%) | 394,581 |
| 27 Jul 2005 | USD | 29.7 | 29.75 | 26.25 | 28.88 | 28.88 | +5.47 (+23.37%) | 1,461,160 |
| 26 Jul 2005 | USD | 23.02 | 23.41 | 22.72 | 23.41 | 23.41 | +0.62 (+2.72%) | 84,185 |
| 25 Jul 2005 | USD | 22.7 | 22.98 | 22.3 | 22.79 | 22.79 | +0.04 (+0.18%) | 48,062 |
| 22 Jul 2005 | USD | 21.76 | 22.87 | 21.18 | 22.75 | 22.75 | +0.89 (+4.07%) | 33,358 |
| 21 Jul 2005 | USD | 22.45 | 22.7 | 21.84 | 21.86 | 21.86 | -0.865 (-3.81%) | 12,370 |
| 20 Jul 2005 | USD | 22.14 | 22.84 | 21.85 | 22.725 | 22.725 | +0.405 (+1.81%) | 31,547 |
| 19 Jul 2005 | USD | 21.34 | 22.69 | 21.34 | 22.32 | 22.32 | +0.93 (+4.35%) | 20,234 |
| 18 Jul 2005 | USD | 22.11 | 22.11 | 21.26 | 21.39 | 21.39 | -0.61 (-2.77%) | 42,122 |
| 15 Jul 2005 | USD | 21.14 | 23.85 | 21.03 | 22 | 22 | +0.65 (+3.04%) | 128,742 |
| 14 Jul 2005 | USD | 21.49 | 21.64 | 21.06 | 21.35 | 21.35 | +0.04 (+0.19%) | 13,834 |
| 13 Jul 2005 | USD | 21.9 | 21.99 | 21.1 | 21.31 | 21.31 | -0.72 (-3.27%) | 11,504 |
| 12 Jul 2005 | USD | 21.85 | 22.11 | 21.42 | 22.03 | 22.03 | +0.2 (+0.92%) | 23,943 |
| 11 Jul 2005 | USD | 20.9 | 22.08 | 20.55 | 21.83 | 21.83 | +1.03 (+4.95%) | 75,386 |
| 8 Jul 2005 | USD | 19.31 | 20.99 | 19 | 20.8 | 20.8 | +1.79 (+9.42%) | 89,569 |
| 7 Jul 2005 | USD | 19.25 | 19.45 | 19.01 | 19.01 | 19.01 | -0.35 (-1.81%) | 39,538 |
| 6 Jul 2005 | USD | 19.64 | 19.64 | 19.25 | 19.36 | 19.36 | -0.14 (-0.72%) | 31,940 |
| 5 Jul 2005 | USD | 19.13 | 19.7 | 18.99 | 19.5 | 19.5 | +0.105 (+0.54%) | 116,520 |
| 4 Jul 2005 | USD | 19.395 | 19.395 | 19.395 | 19.395 | 19.395 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 19.89 | 19.89 | 19.08 | 19.395 | 19.395 | -0.435 (-2.19%) | 75,330 |
| 30 Jun 2005 | USD | 19.69 | 20.15 | 19.67 | 19.83 | 19.83 | -0.17 (-0.85%) | 47,667 |
| 29 Jun 2005 | USD | 19.53 | 20 | 19.53 | 20 | 20 | +0.32 (+1.63%) | 22,999 |
| 28 Jun 2005 | USD | 20.05 | 20.05 | 19.5 | 19.68 | 19.68 | -0.32 (-1.60%) | 35,294 |
| 27 Jun 2005 | USD | 19.93 | 20.15 | 19.79 | 20 | 20 | +0.02 (+0.10%) | 90,110 |
| 24 Jun 2005 | USD | 20.14 | 20.2 | 19.7 | 19.98 | 19.98 | -0.16 (-0.79%) | 432,948 |
| 23 Jun 2005 | USD | 20.4 | 20.45 | 19.72 | 20.14 | 20.14 | -0.28 (-1.37%) | 55,924 |
