| Date | Symbol | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 2005-08-03 | DIAL.N0000 | 15.750 | 16.000 | 15.750 | 15.750 | 364 |
| 2005-08-02 | DIAL.N0000 | 15.750 | 16.000 | 15.500 | 15.750 | 576 |
| 2005-08-01 | DIAL.N0000 | 15.500 | 16.000 | 15.250 | 15.750 | 1716 |
| 2005-07-29 | DIAL.N0000 | 15.000 | 15.750 | 15.000 | 15.500 | 2368 |
| 2005-07-28 | DIAL.N0000 | 15.000 | 15.250 | 14.000 | 15.000 | 10813 |