| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 13.41 | 13.62 | 13.37 | 13.47 | 13.47 | +0.13 (+0.97%) | 133,800 |
| 2 Aug 2005 | USD | 13.3 | 13.35 | 13.28 | 13.34 | 13.34 | -0.01 (-0.07%) | 93,000 |
| 1 Aug 2005 | USD | 13.37 | 13.44 | 13.34 | 13.35 | 13.35 | +0.03 (+0.23%) | 90,800 |
| 29 Jul 2005 | USD | 13.29 | 13.34 | 13.25 | 13.32 | 13.32 | -0.14 (-1.04%) | 118,200 |
| 28 Jul 2005 | USD | 13.44 | 13.49 | 13.28 | 13.46 | 13.46 | +0.14 (+1.05%) | 165,600 |
| 27 Jul 2005 | USD | 13.34 | 13.44 | 13.08 | 13.32 | 13.32 | +0.34 (+2.62%) | 168,000 |
| 26 Jul 2005 | USD | 13.17 | 13.18 | 12.94 | 12.98 | 12.98 | -0.33 (-2.48%) | 113,300 |
| 25 Jul 2005 | USD | 13.29 | 13.4 | 13.24 | 13.31 | 13.31 | +0.04 (+0.30%) | 100,600 |
| 22 Jul 2005 | USD | 13.26 | 13.33 | 13.13 | 13.27 | 13.27 | +0.03 (+0.23%) | 282,500 |
| 21 Jul 2005 | USD | 13.33 | 13.36 | 13.14 | 13.24 | 13.24 | +0.01 (+0.08%) | 114,100 |
| 20 Jul 2005 | USD | 13.08 | 13.29 | 13.06 | 13.23 | 13.23 | +0.32 (+2.48%) | 165,900 |
| 19 Jul 2005 | USD | 12.91 | 13.1 | 12.84 | 12.91 | 12.91 | +0.35 (+2.79%) | 254,700 |
| 18 Jul 2005 | USD | 12.59 | 12.71 | 12.55 | 12.56 | 12.56 | -0.18 (-1.41%) | 131,900 |
| 15 Jul 2005 | USD | 12.61 | 12.93 | 12.61 | 12.74 | 12.74 | +0.25 (+2.00%) | 93,900 |
| 14 Jul 2005 | USD | 12.51 | 12.53 | 12.36 | 12.49 | 12.49 | -0.21 (-1.65%) | 205,100 |
| 13 Jul 2005 | USD | 12.56 | 12.77 | 12.54 | 12.7 | 12.7 | -0.14 (-1.09%) | 336,400 |
| 12 Jul 2005 | USD | 12.89 | 13 | 12.83 | 12.84 | 12.84 | -0.05 (-0.39%) | 142,700 |
| 11 Jul 2005 | USD | 12.85 | 12.96 | 12.73 | 12.89 | 12.89 | +0.05 (+0.39%) | 108,300 |
| 8 Jul 2005 | USD | 12.7 | 12.84 | 12.61 | 12.84 | 12.84 | -0.01 (-0.08%) | 136,500 |
| 7 Jul 2005 | USD | 12.64 | 12.93 | 12.57 | 12.85 | 12.85 | 0.0 (0.0%) | 140,700 |
| 6 Jul 2005 | USD | 12.76 | 13.13 | 12.75 | 12.85 | 12.85 | +0.06 (+0.47%) | 115,800 |
| 5 Jul 2005 | USD | 12.86 | 12.94 | 12.76 | 12.79 | 12.79 | -0.3 (-2.29%) | 104,900 |
| 4 Jul 2005 | USD | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 12.84 | 13.14 | 12.84 | 13.09 | 13.09 | +0.38 (+2.99%) | 381,400 |
| 30 Jun 2005 | USD | 12.75 | 12.9 | 12.422 | 12.71 | 12.71 | -0.27 (-2.08%) | 514,900 |
| 29 Jun 2005 | USD | 13.06 | 13.12 | 12.93 | 12.98 | 12.98 | -0.07 (-0.54%) | 234,900 |
| 28 Jun 2005 | USD | 13 | 13.06 | 12.91 | 13.05 | 13.05 | +0.2 (+1.56%) | 176,400 |
| 27 Jun 2005 | USD | 12.76 | 13 | 12.75 | 12.85 | 12.85 | -0.15 (-1.15%) | 226,500 |
| 24 Jun 2005 | USD | 13.06 | 13.07 | 13 | 13 | 13 | -0.04 (-0.31%) | 95,900 |
| 23 Jun 2005 | USD | 13.05 | 13.23 | 12.83 | 13.04 | 13.04 | -0.32 (-2.40%) | 188,100 |
