| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | USD | 14.05 | 14.1 | 13.74 | 14 | 7.1538 | -0.05 (-0.36%) | 10,231,090 |
| 25 Jul 2005 | USD | 14.99 | 14.995 | 13.98 | 14.05 | 7.1794 | -0.94 (-6.27%) | 11,125,520 |
| 22 Jul 2005 | USD | 15.05 | 15.25 | 14.9 | 14.99 | 7.6597 | -0.1 (-0.66%) | 15,447,620 |
| 21 Jul 2005 | USD | 14.5 | 15.1 | 14.2 | 15.09 | 7.7108 | +0.24 (+1.62%) | 18,406,650 |
| 20 Jul 2005 | USD | 14.95 | 14.95 | 14.85 | 14.85 | 7.5881 | -0.09 (-0.60%) | 1,837,482 |
| 19 Jul 2005 | USD | 14.95 | 15 | 14.9 | 14.94 | 7.6341 | +0.04 (+0.27%) | 2,087,204 |
| 18 Jul 2005 | USD | 15.55 | 15.55 | 14.85 | 14.9 | 7.6137 | -0.8 (-5.10%) | 1,648,546 |
| 15 Jul 2005 | USD | 15.8 | 15.85 | 15.5 | 15.7 | 8.0225 | -0.2 (-1.26%) | 561,895 |
| 14 Jul 2005 | USD | 16 | 16 | 15.8 | 15.9 | 8.1247 | 0.0 (0.0%) | 1,181,288 |
| 13 Jul 2005 | USD | 16.25 | 16.25 | 15.9 | 15.9 | 8.1247 | -0.25 (-1.55%) | 630,492 |
| 12 Jul 2005 | USD | 15.7 | 16.3 | 15.6 | 16.15 | 8.2524 | +0.8 (+5.21%) | 628,530 |
| 11 Jul 2005 | USD | 15.3 | 15.45 | 15.1 | 15.35 | 7.8436 | +0.05 (+0.33%) | 706,469 |
| 8 Jul 2005 | USD | 15.1 | 15.75 | 14.75 | 15.3 | 7.8181 | -1.25 (-7.55%) | 2,078,494 |
| 7 Jul 2005 | USD | 17.75 | 17.75 | 16.55 | 16.55 | 8.4568 | -1.45 (-8.06%) | 1,606,880 |
| 6 Jul 2005 | USD | 13 | 18.5 | 13 | 18 | 9.1978 | 0.0 (0.0%) | 745,100 |
