| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | USD | 18.8 | 19.05 | 18.8 | 18.8 | 9.4 | -0.05 (-0.27%) | 57,803 |
| 16 Aug 2005 | USD | 18.85 | 19.1 | 18.75 | 18.85 | 9.425 | -0.4 (-2.08%) | 53,972 |
| 15 Aug 2005 | USD | 19.25 | 19.25 | 19.05 | 19.25 | 9.625 | -0.05 (-0.26%) | 6,639 |
| 12 Aug 2005 | USD | 19.3 | 19.35 | 19.15 | 19.3 | 9.65 | -0.2 (-1.03%) | 3,606 |
| 11 Aug 2005 | USD | 19.5 | 19.5 | 19.25 | 19.5 | 9.75 | +0.35 (+1.83%) | 13,517 |
| 10 Aug 2005 | USD | 19.15 | 19.35 | 19.15 | 19.15 | 9.575 | +0.2 (+1.06%) | 19,886 |
| 9 Aug 2005 | USD | 18.95 | 19.1 | 18.9 | 18.95 | 9.475 | -0.2 (-1.04%) | 10,657 |
| 8 Aug 2005 | USD | 19.15 | 19.2 | 19 | 19.15 | 9.575 | +0.15 (+0.79%) | 20,313 |
| 5 Aug 2005 | USD | 19 | 19.2 | 18.9 | 19 | 9.5 | -0.25 (-1.30%) | 12,457 |
| 4 Aug 2005 | USD | 19.25 | 19.4 | 19.2 | 19.25 | 9.625 | -0.05 (-0.26%) | 14,392 |
| 3 Aug 2005 | USD | 19.3 | 19.4 | 19.2 | 19.3 | 9.65 | +0.05 (+0.26%) | 302,746 |
| 2 Aug 2005 | USD | 19.25 | 19.25 | 19 | 19.25 | 9.625 | +0.1 (+0.52%) | 8,194 |
| 1 Aug 2005 | USD | 19.15 | 19.25 | 19.05 | 19.15 | 9.575 | -0.05 (-0.26%) | 18,327 |
| 29 Jul 2005 | USD | 19.2 | 19.25 | 19.05 | 19.2 | 9.6 | +0.4 (+2.13%) | 33,408 |
| 28 Jul 2005 | USD | 18.8 | 18.9 | 18.8 | 18.8 | 9.4 | +0.1 (+0.53%) | 2,479 |
| 27 Jul 2005 | USD | 18.7 | 18.95 | 18.7 | 18.7 | 9.35 | +0.55 (+3.03%) | 33,121 |
| 26 Jul 2005 | USD | 18.15 | 18.4 | 18.15 | 18.15 | 9.075 | -0.2 (-1.09%) | 30,956 |
| 25 Jul 2005 | USD | 18.35 | 18.5 | 18.35 | 18.35 | 9.175 | -0.1 (-0.54%) | 24,244 |
| 22 Jul 2005 | USD | 18.45 | 18.55 | 18.45 | 18.45 | 9.225 | +0.05 (+0.27%) | 5,332 |
| 21 Jul 2005 | USD | 18.4 | 18.65 | 18.4 | 18.4 | 9.2 | -0.05 (-0.27%) | 8,986 |
| 20 Jul 2005 | USD | 18.45 | 18.55 | 18.25 | 18.45 | 9.225 | +0.25 (+1.37%) | 9,399 |
| 19 Jul 2005 | USD | 18.2 | 18.35 | 18.1 | 18.2 | 9.1 | -0.05 (-0.27%) | 26,190 |
| 18 Jul 2005 | USD | 18.25 | 18.25 | 18 | 18.25 | 9.125 | +0.2 (+1.11%) | 5,127 |
| 15 Jul 2005 | USD | 18.05 | 18.05 | 17.85 | 18.05 | 9.025 | +0.05 (+0.28%) | 3,456 |
| 14 Jul 2005 | USD | 18 | 18.2 | 18 | 18 | 9 | -0.2 (-1.10%) | 5,271 |
| 13 Jul 2005 | USD | 18.2 | 18.2 | 18 | 18.2 | 9.1 | +0.1 (+0.55%) | 7,410 |
| 12 Jul 2005 | USD | 18.1 | 18.25 | 17.95 | 18.1 | 9.05 | +0.55 (+3.13%) | 24,765 |
| 11 Jul 2005 | USD | 17.55 | 17.75 | 17.5 | 17.55 | 8.775 | +0.2 (+1.15%) | 14,804 |
| 8 Jul 2005 | USD | 17.35 | 17.4 | 17.2 | 17.35 | 8.675 | +0.24 (+1.40%) | 13,113 |
| 7 Jul 2005 | USD | 17.11 | 17.25 | 17.05 | 17.11 | 8.555 | -0.09 (-0.52%) | 44,867 |
