| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | USD | 16.45 | 16.67 | 16.38 | 16.64 | 1,758.1823 | +0.19 (+1.16%) | 75,340 |
| 4 Aug 2005 | USD | 16.28 | 16.61 | 15.95 | 16.45 | 1,738.1069 | +0.54 (+3.39%) | 62,780 |
| 3 Aug 2005 | USD | 15.75 | 16 | 15.52 | 15.91 | 1,681.0505 | +0.16 (+1.02%) | 147,625 |
| 2 Aug 2005 | USD | 16.21 | 16.21 | 15.7 | 15.75 | 1,664.1449 | -0.45 (-2.78%) | 103,501 |
| 1 Aug 2005 | USD | 16.78 | 16.86 | 16.17 | 16.2 | 1,711.6919 | -0.55 (-3.28%) | 94,985 |
| 29 Jul 2005 | USD | 17 | 17 | 16.71 | 16.75 | 1,769.8049 | -0.24 (-1.41%) | 88,887 |
| 28 Jul 2005 | USD | 17.38 | 17.39 | 16.43 | 16.99 | 1,795.1633 | -0.53 (-3.03%) | 147,276 |
| 27 Jul 2005 | USD | 17.65 | 17.76 | 17.44 | 17.52 | 1,851.1631 | -0.08 (-0.45%) | 39,120 |
| 26 Jul 2005 | USD | 17.55 | 17.71 | 17.27 | 17.6 | 1,859.6159 | +0.2 (+1.15%) | 56,354 |
| 25 Jul 2005 | USD | 17.37 | 17.99 | 17.19 | 17.4 | 1,838.4839 | +0.02 (+0.12%) | 34,565 |
| 22 Jul 2005 | USD | 17.26 | 17.52 | 17.2 | 17.38 | 1,836.3707 | +0.08 (+0.46%) | 107,072 |
| 21 Jul 2005 | USD | 18.08 | 18.08 | 16.9 | 17.3 | 1,827.9179 | -0.8 (-4.42%) | 139,691 |
| 20 Jul 2005 | USD | 17.62 | 18.66 | 17.62 | 18.1 | 1,912.4459 | +0.39 (+2.20%) | 356,779 |
| 19 Jul 2005 | USD | 17.27 | 17.81 | 17.27 | 17.71 | 1,871.2385 | +0.39 (+2.25%) | 376,327 |
| 18 Jul 2005 | USD | 17.25 | 17.4 | 16.97 | 17.32 | 1,830.0311 | +0.03 (+0.17%) | 133,175 |
| 15 Jul 2005 | USD | 17.34 | 17.48 | 16.99 | 17.29 | 1,826.8613 | -0.03 (-0.17%) | 208,303 |
| 14 Jul 2005 | USD | 16.9 | 17.55 | 16.9 | 17.32 | 1,830.0311 | +0.64 (+3.84%) | 161,554 |
| 13 Jul 2005 | USD | 16.31 | 16.75 | 16.31 | 16.68 | 1,762.4087 | +0.3 (+1.83%) | 67,410 |
| 12 Jul 2005 | USD | 16.05 | 16.49 | 15.92 | 16.38 | 1,730.7107 | +0.22 (+1.36%) | 138,173 |
| 11 Jul 2005 | USD | 15.33 | 16.36 | 15.33 | 16.16 | 1,707.4655 | +0.84 (+5.48%) | 191,995 |
| 8 Jul 2005 | USD | 15.01 | 15.44 | 15.01 | 15.32 | 1,618.7111 | +0.26 (+1.73%) | 91,340 |
| 7 Jul 2005 | USD | 14.97 | 15.11 | 14.66 | 15.06 | 1,591.2395 | -0.02 (-0.13%) | 205,829 |
| 6 Jul 2005 | USD | 14.96 | 15.45 | 14.96 | 15.08 | 1,593.3527 | +0.04 (+0.27%) | 69,454 |
| 5 Jul 2005 | USD | 15.3 | 15.5 | 15 | 15.04 | 1,589.1263 | -0.31 (-2.02%) | 147,139 |
| 4 Jul 2005 | USD | 15.35 | 15.35 | 15.35 | 15.35 | 1,621.8809 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 15.42 | 15.48 | 14.81 | 15.35 | 1,621.8809 | -0.16 (-1.03%) | 87,328 |
| 30 Jun 2005 | USD | 15.35 | 15.64 | 15.35 | 15.51 | 1,638.7865 | +0.01 (+0.06%) | 49,867 |
| 29 Jun 2005 | USD | 15.84 | 15.95 | 15.32 | 15.5 | 1,637.7299 | -0.34 (-2.15%) | 111,889 |
| 28 Jun 2005 | USD | 15.41 | 15.86 | 15.22 | 15.84 | 1,673.6543 | +0.48 (+3.13%) | 245,292 |
| 27 Jun 2005 | USD | 16.21 | 16.21 | 14.82 | 15.36 | 1,622.9375 | -0.69 (-4.30%) | 553,774 |
