| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | USD | 22.35 | 22.35 | 21.36 | 21.54 | 21.54 | -0.7 (-3.15%) | 105,700 |
| 26 Jul 2005 | USD | 22.4 | 22.46 | 22.24 | 22.24 | 22.24 | -0.26 (-1.16%) | 33,700 |
| 25 Jul 2005 | USD | 22.68 | 22.77 | 22.5 | 22.5 | 22.5 | -0.18 (-0.79%) | 47,700 |
| 22 Jul 2005 | USD | 22.2 | 22.69 | 22.16 | 22.68 | 22.68 | +0.48 (+2.16%) | 27,600 |
| 21 Jul 2005 | USD | 22.37 | 22.43 | 22.2 | 22.2 | 22.2 | -0.23 (-1.03%) | 26,600 |
| 20 Jul 2005 | USD | 22.29 | 22.43 | 22.25 | 22.43 | 22.43 | +0.14 (+0.63%) | 23,200 |
| 19 Jul 2005 | USD | 22 | 22.5 | 22 | 22.29 | 22.29 | +0.32 (+1.46%) | 43,300 |
| 18 Jul 2005 | USD | 22.35 | 22.35 | 21.95 | 21.97 | 21.97 | -0.58 (-2.57%) | 37,300 |
| 15 Jul 2005 | USD | 22.3 | 22.58 | 22.09 | 22.55 | 22.55 | +0.23 (+1.03%) | 12,200 |
| 14 Jul 2005 | USD | 22.64 | 22.65 | 22.31 | 22.32 | 22.32 | -0.3 (-1.33%) | 26,100 |
| 13 Jul 2005 | USD | 22.5 | 22.67 | 22.35 | 22.62 | 22.62 | +0.12 (+0.53%) | 19,300 |
| 12 Jul 2005 | USD | 22.96 | 23.01 | 22.5 | 22.5 | 22.5 | -0.45 (-1.96%) | 19,100 |
| 11 Jul 2005 | USD | 22.9 | 23.01 | 22.5 | 22.95 | 22.95 | +0.12 (+0.53%) | 35,800 |
| 8 Jul 2005 | USD | 22.42 | 22.88 | 22.31 | 22.83 | 22.83 | +0.35 (+1.56%) | 37,200 |
| 7 Jul 2005 | USD | 22.53 | 22.8 | 22.44 | 22.48 | 22.48 | -0.15 (-0.66%) | 38,900 |
| 6 Jul 2005 | USD | 22.85 | 23 | 22.55 | 22.63 | 22.63 | -0.17 (-0.75%) | 49,200 |
| 5 Jul 2005 | USD | 22.7 | 22.89 | 22.6 | 22.8 | 22.8 | +0.14 (+0.62%) | 27,800 |
| 4 Jul 2005 | USD | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 22.44 | 22.75 | 22.4 | 22.66 | 22.66 | +0.22 (+0.98%) | 31,900 |
| 30 Jun 2005 | USD | 22.6 | 22.74 | 22.43 | 22.44 | 22.44 | -0.12 (-0.53%) | 23,300 |
| 29 Jun 2005 | USD | 22.7 | 22.74 | 22.41 | 22.56 | 22.56 | -0.17 (-0.75%) | 21,600 |
| 28 Jun 2005 | USD | 22.35 | 22.73 | 22.35 | 22.73 | 22.73 | +0.33 (+1.47%) | 43,200 |
| 27 Jun 2005 | USD | 22.7 | 22.7 | 22.15 | 22.4 | 22.4 | -0.3 (-1.32%) | 57,500 |
| 24 Jun 2005 | USD | 22.21 | 22.7 | 22.21 | 22.7 | 22.7 | +0.5 (+2.25%) | 76,200 |
| 23 Jun 2005 | USD | 23.24 | 23.25 | 22.2 | 22.2 | 22.2 | -1.05 (-4.52%) | 46,800 |
| 22 Jun 2005 | USD | 23 | 23.25 | 22.33 | 23.25 | 23.25 | +0.23 (+1.00%) | 118,500 |
| 21 Jun 2005 | USD | 22.86 | 23.25 | 22.86 | 23.02 | 23.02 | +0.17 (+0.74%) | 28,100 |
| 20 Jun 2005 | USD | 22.91 | 23.1 | 22.85 | 22.85 | 22.85 | -0.05 (-0.22%) | 30,000 |
| 17 Jun 2005 | USD | 22.89 | 23.1 | 22.68 | 22.9 | 22.9 | +0.1 (+0.44%) | 83,800 |
| 16 Jun 2005 | USD | 22.39 | 22.85 | 22.39 | 22.8 | 22.8 | +0.41 (+1.83%) | 13,800 |
