| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | USD | 22.74 | 22.9 | 22.66 | 22.71 | 22.71 | +0.11 (+0.49%) | 108,474 |
| 8 Aug 2005 | USD | 23.31 | 23.48 | 22.51 | 22.6 | 22.6 | -0.87 (-3.71%) | 245,625 |
| 5 Aug 2005 | USD | 21.93 | 23.63 | 21.75 | 23.47 | 23.47 | +1.91 (+8.86%) | 475,874 |
| 4 Aug 2005 | USD | 21.76 | 21.98 | 21.47 | 21.56 | 21.56 | -0.19 (-0.87%) | 118,892 |
| 3 Aug 2005 | USD | 21.95 | 22.06 | 21.7 | 21.75 | 21.75 | -0.2 (-0.91%) | 123,808 |
| 2 Aug 2005 | USD | 22.16 | 22.16 | 21.38 | 21.95 | 21.95 | -0.3 (-1.35%) | 210,357 |
| 1 Aug 2005 | USD | 22.32 | 22.74 | 21.9 | 22.25 | 22.25 | -0.09 (-0.40%) | 76,030 |
| 29 Jul 2005 | USD | 21.9 | 22.68 | 21.9 | 22.34 | 22.34 | +0.29 (+1.32%) | 224,664 |
| 28 Jul 2005 | USD | 22.01 | 22.05 | 21.8 | 22.05 | 22.05 | +0.08 (+0.36%) | 81,443 |
| 27 Jul 2005 | USD | 21.79 | 22 | 21.44 | 21.97 | 21.97 | +0.21 (+0.97%) | 45,175 |
| 26 Jul 2005 | USD | 21.43 | 22 | 21.43 | 21.76 | 21.76 | +0.24 (+1.12%) | 46,348 |
| 25 Jul 2005 | USD | 21.99 | 22 | 21.29 | 21.52 | 21.52 | -0.48 (-2.18%) | 69,051 |
| 22 Jul 2005 | USD | 21.99 | 22.1 | 21.25 | 22 | 22 | +0.08 (+0.36%) | 79,523 |
| 21 Jul 2005 | USD | 21.91 | 22.02 | 21.57 | 21.92 | 21.92 | +0.01 (+0.05%) | 113,736 |
| 20 Jul 2005 | USD | 21.75 | 22.07 | 21.75 | 21.91 | 21.91 | -0.04 (-0.18%) | 171,747 |
| 19 Jul 2005 | USD | 21 | 21.99 | 21 | 21.95 | 21.95 | +0.99 (+4.72%) | 135,068 |
| 18 Jul 2005 | USD | 21.06 | 21.2 | 20.88 | 20.96 | 20.96 | -0.12 (-0.57%) | 90,333 |
| 15 Jul 2005 | USD | 20.8 | 21.36 | 20.79 | 21.08 | 21.08 | +0.12 (+0.57%) | 91,328 |
| 14 Jul 2005 | USD | 21.38 | 21.5 | 20.96 | 20.96 | 20.96 | -0.04 (-0.19%) | 144,979 |
| 13 Jul 2005 | USD | 21.2 | 21.37 | 20.8 | 21 | 21 | -0.37 (-1.73%) | 128,079 |
| 12 Jul 2005 | USD | 21.08 | 21.49 | 20.88 | 21.37 | 21.37 | +0.24 (+1.14%) | 116,603 |
| 11 Jul 2005 | USD | 21.14 | 21.2 | 20.84 | 21.13 | 21.13 | -0.11 (-0.52%) | 227,492 |
| 8 Jul 2005 | USD | 20.67 | 21.25 | 20.67 | 21.24 | 21.24 | +0.42 (+2.02%) | 60,596 |
| 7 Jul 2005 | USD | 20.8 | 21.02 | 20.52 | 20.82 | 20.82 | -0.23 (-1.09%) | 92,362 |
| 6 Jul 2005 | USD | 21.12 | 21.28 | 20.53 | 21.05 | 21.05 | -0.21 (-0.99%) | 126,236 |
| 5 Jul 2005 | USD | 20.19 | 21.27 | 20.14 | 21.26 | 21.26 | +0.87 (+4.27%) | 175,129 |
| 4 Jul 2005 | USD | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 20.21 | 20.74 | 20.12 | 20.39 | 20.39 | +0.04 (+0.20%) | 119,463 |
| 30 Jun 2005 | USD | 20.6 | 20.96 | 20.22 | 20.35 | 20.35 | -0.34 (-1.64%) | 92,675 |
| 29 Jun 2005 | USD | 20.08 | 21.01 | 20.08 | 20.69 | 20.69 | +0.66 (+3.30%) | 318,770 |
