| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | USD | 309 | 310 | 308 | 308 | 308 | +2 (+0.65%) | 3,842,000 |
| 22 Jul 2005 | USD | 310 | 310 | 306 | 306 | 306 | -6 (-1.92%) | 8,315,000 |
| 21 Jul 2005 | USD | 312 | 316 | 311 | 312 | 312 | 0.0 (0.0%) | 21,818,000 |
| 20 Jul 2005 | USD | 311 | 313 | 310 | 312 | 312 | +3 (+0.97%) | 9,704,000 |
| 19 Jul 2005 | USD | 309 | 311 | 307 | 309 | 309 | +3 (+0.98%) | 9,087,000 |
| 18 Jul 2005 | USD | 306 | 306 | 306 | 306 | 306 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | USD | 310 | 310 | 306 | 306 | 306 | -7 (-2.24%) | 12,350,000 |
| 14 Jul 2005 | USD | 310 | 314 | 310 | 313 | 313 | +4 (+1.29%) | 7,078,000 |
| 13 Jul 2005 | USD | 310 | 313 | 308 | 309 | 309 | -1 (-0.32%) | 9,177,000 |
| 12 Jul 2005 | USD | 313 | 314 | 308 | 310 | 310 | -3 (-0.96%) | 8,946,000 |
| 11 Jul 2005 | USD | 314 | 316 | 311 | 313 | 313 | +2 (+0.64%) | 15,590,000 |
| 8 Jul 2005 | USD | 309 | 315 | 308 | 311 | 311 | +1 (+0.32%) | 24,133,000 |
| 7 Jul 2005 | USD | 308 | 310 | 306 | 310 | 310 | +7 (+2.31%) | 21,068,000 |
| 6 Jul 2005 | USD | 304 | 309 | 303 | 303 | 303 | 0.0 (0.0%) | 29,972,000 |
| 5 Jul 2005 | USD | 301 | 303 | 299 | 303 | 303 | +3 (+1%) | 11,878,000 |
| 4 Jul 2005 | USD | 297 | 303 | 297 | 300 | 300 | +3 (+1.01%) | 21,936,000 |
| 1 Jul 2005 | USD | 298 | 298 | 295 | 297 | 297 | -1 (-0.34%) | 8,115,000 |
| 30 Jun 2005 | USD | 295 | 298 | 294 | 298 | 298 | +3 (+1.02%) | 8,822,000 |
| 29 Jun 2005 | USD | 295 | 296 | 294 | 295 | 295 | +1 (+0.34%) | 6,613,000 |
| 28 Jun 2005 | USD | 292 | 294 | 291 | 294 | 294 | +2 (+0.68%) | 4,160,000 |
| 27 Jun 2005 | USD | 290 | 292 | 289 | 292 | 292 | +1 (+0.34%) | 4,104,000 |
| 24 Jun 2005 | USD | 288 | 291 | 287 | 291 | 291 | 0.0 (0.0%) | 6,459,000 |
| 23 Jun 2005 | USD | 296 | 296 | 290 | 291 | 291 | -4 (-1.36%) | 9,008,000 |
| 22 Jun 2005 | USD | 295 | 297 | 293 | 295 | 295 | -2 (-0.67%) | 8,672,000 |
| 21 Jun 2005 | USD | 296 | 297 | 293 | 297 | 297 | +1 (+0.34%) | 12,746,000 |
| 20 Jun 2005 | USD | 299 | 300 | 294 | 296 | 296 | +1 (+0.34%) | 12,548,000 |
| 17 Jun 2005 | USD | 295 | 296 | 292 | 295 | 295 | +3 (+1.03%) | 13,656,000 |
| 16 Jun 2005 | USD | 292 | 297 | 289 | 292 | 292 | +2 (+0.69%) | 28,183,000 |
| 15 Jun 2005 | USD | 291 | 293 | 288 | 290 | 290 | -4 (-1.36%) | 20,099,000 |
| 14 Jun 2005 | USD | 284 | 295 | 282 | 294 | 294 | +16 (+5.76%) | 52,869,000 |
