| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2005 | USD | 12.4 | 12.75 | 12.4 | 12.73 | 12.73 | +0.38 (+3.08%) | 93,700 |
| 1 Aug 2005 | USD | 12.4 | 12.43 | 12.25 | 12.35 | 12.35 | 0.0 (0.0%) | 97,100 |
| 29 Jul 2005 | USD | 12.7 | 12.8 | 12 | 12.35 | 12.35 | -0.29 (-2.29%) | 83,900 |
| 28 Jul 2005 | USD | 12.69 | 12.73 | 12.55 | 12.64 | 12.64 | +0.05 (+0.40%) | 53,900 |
| 27 Jul 2005 | USD | 12.6 | 12.6 | 12.46 | 12.59 | 12.59 | +0.09 (+0.72%) | 90,400 |
| 26 Jul 2005 | USD | 12.53 | 12.68 | 12.32 | 12.5 | 12.5 | -0.03 (-0.24%) | 70,900 |
| 25 Jul 2005 | USD | 12.5 | 12.75 | 12.33 | 12.53 | 12.53 | -0.12 (-0.95%) | 59,100 |
| 22 Jul 2005 | USD | 12.59 | 12.73 | 12.57 | 12.65 | 12.65 | +0.14 (+1.12%) | 92,100 |
| 21 Jul 2005 | USD | 12.75 | 12.75 | 12.41 | 12.51 | 12.51 | +0.01 (+0.08%) | 212,300 |
| 20 Jul 2005 | USD | 12.55 | 12.75 | 12.47 | 12.5 | 12.5 | +0.15 (+1.21%) | 254,100 |
| 19 Jul 2005 | USD | 12.17 | 12.37 | 12.16 | 12.35 | 12.35 | +0.28 (+2.32%) | 9,000 |
| 18 Jul 2005 | USD | 12.3 | 12.32 | 12.06 | 12.07 | 12.07 | -0.2 (-1.63%) | 23,200 |
| 15 Jul 2005 | USD | 12.5 | 12.52 | 12.24 | 12.27 | 12.27 | -0.33 (-2.62%) | 12,000 |
| 14 Jul 2005 | USD | 12.58 | 12.75 | 12.58 | 12.6 | 12.6 | -0.08 (-0.63%) | 39,200 |
| 13 Jul 2005 | USD | 12.69 | 12.8 | 12.5 | 12.68 | 12.68 | +0.14 (+1.12%) | 56,600 |
| 12 Jul 2005 | USD | 12.59 | 12.59 | 12.43 | 12.54 | 12.54 | -0.09 (-0.71%) | 9,800 |
| 11 Jul 2005 | USD | 12.7 | 12.78 | 12.58 | 12.63 | 12.63 | -0.02 (-0.16%) | 136,200 |
| 8 Jul 2005 | USD | 12.5 | 12.73 | 12.47 | 12.65 | 12.65 | +0.18 (+1.44%) | 104,700 |
| 7 Jul 2005 | USD | 12.3 | 12.47 | 12.21 | 12.47 | 12.47 | +0.12 (+0.97%) | 33,100 |
| 6 Jul 2005 | USD | 12.16 | 12.49 | 12.16 | 12.35 | 12.35 | +0.2 (+1.65%) | 202,200 |
| 5 Jul 2005 | USD | 12.25 | 12.25 | 12.09 | 12.15 | 12.15 | -0.33 (-2.64%) | 6,800 |
| 4 Jul 2005 | USD | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 12.2 | 12.48 | 12.2 | 12.48 | 12.48 | +0.43 (+3.57%) | 8,700 |
| 30 Jun 2005 | USD | 12.09 | 12.26 | 12 | 12.05 | 12.05 | +0.07 (+0.58%) | 30,000 |
| 29 Jun 2005 | USD | 12.04 | 12.07 | 11.91 | 11.98 | 11.98 | -0.01 (-0.08%) | 14,600 |
| 28 Jun 2005 | USD | 12.17 | 12.17 | 11.95 | 11.99 | 11.99 | -0.26 (-2.12%) | 70,000 |
| 27 Jun 2005 | USD | 12.1 | 12.25 | 12.01 | 12.25 | 12.25 | -0.02 (-0.16%) | 17,300 |
| 24 Jun 2005 | USD | 12.25 | 12.33 | 12.25 | 12.27 | 12.27 | -0.08 (-0.65%) | 13,900 |
| 23 Jun 2005 | USD | 12.3 | 12.4 | 12.26 | 12.35 | 12.35 | +0.14 (+1.15%) | 37,700 |
| 22 Jun 2005 | USD | 12.24 | 12.25 | 12.15 | 12.21 | 12.21 | +0.06 (+0.49%) | 77,100 |
