| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | USD | 351 | 352 | 350 | 351 | 351 | +1 (+0.29%) | 3,151,000 |
| 10 Aug 2005 | USD | 349 | 352 | 348 | 350 | 350 | +4 (+1.16%) | 2,146,000 |
| 9 Aug 2005 | USD | 347 | 349 | 346 | 346 | 346 | 0.0 (0.0%) | 1,781,000 |
| 8 Aug 2005 | USD | 345 | 347 | 342 | 346 | 346 | -1 (-0.29%) | 2,638,000 |
| 5 Aug 2005 | USD | 348 | 349 | 345 | 347 | 347 | -1 (-0.29%) | 1,984,000 |
| 4 Aug 2005 | USD | 349 | 350 | 347 | 348 | 348 | -2 (-0.57%) | 2,556,000 |
| 3 Aug 2005 | USD | 350 | 351 | 349 | 350 | 350 | -1 (-0.28%) | 1,986,000 |
| 2 Aug 2005 | USD | 353 | 355 | 350 | 351 | 351 | -1 (-0.28%) | 3,309,000 |
| 1 Aug 2005 | USD | 349 | 353 | 348 | 352 | 352 | +4 (+1.15%) | 4,058,000 |
| 29 Jul 2005 | USD | 348 | 349 | 346 | 348 | 348 | +1 (+0.29%) | 1,456,000 |
| 28 Jul 2005 | USD | 346 | 348 | 345 | 347 | 347 | +1 (+0.29%) | 1,586,000 |
| 27 Jul 2005 | USD | 344 | 346 | 344 | 346 | 346 | +3 (+0.87%) | 1,511,000 |
| 26 Jul 2005 | USD | 344 | 345 | 342 | 343 | 343 | +1 (+0.29%) | 1,623,000 |
| 25 Jul 2005 | USD | 343 | 344 | 342 | 342 | 342 | +1 (+0.29%) | 1,509,000 |
| 22 Jul 2005 | USD | 343 | 344 | 341 | 341 | 341 | -1 (-0.29%) | 1,778,000 |
| 21 Jul 2005 | USD | 346 | 347 | 342 | 342 | 342 | -4 (-1.16%) | 2,759,000 |
| 20 Jul 2005 | USD | 349 | 350 | 346 | 346 | 346 | -1 (-0.29%) | 2,201,000 |
| 19 Jul 2005 | USD | 344 | 349 | 344 | 347 | 347 | +5 (+1.46%) | 5,981,000 |
| 18 Jul 2005 | USD | 342 | 342 | 342 | 342 | 342 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | USD | 341 | 343 | 340 | 342 | 342 | +3 (+0.88%) | 2,296,000 |
| 14 Jul 2005 | USD | 340 | 341 | 339 | 339 | 339 | -1 (-0.29%) | 2,090,000 |
| 13 Jul 2005 | USD | 339 | 340 | 338 | 340 | 340 | +1 (+0.29%) | 1,553,000 |
| 12 Jul 2005 | USD | 338 | 341 | 337 | 339 | 339 | +2 (+0.59%) | 2,938,000 |
| 11 Jul 2005 | USD | 338 | 339 | 337 | 337 | 337 | +1 (+0.30%) | 1,682,000 |
| 8 Jul 2005 | USD | 337 | 338 | 334 | 336 | 336 | -2 (-0.59%) | 5,988,000 |
| 7 Jul 2005 | USD | 340 | 341 | 338 | 338 | 338 | -3 (-0.88%) | 2,842,000 |
| 6 Jul 2005 | USD | 342 | 342 | 340 | 341 | 341 | 0.0 (0.0%) | 1,580,000 |
| 5 Jul 2005 | USD | 341 | 342 | 340 | 341 | 341 | 0.0 (0.0%) | 1,398,000 |
| 4 Jul 2005 | USD | 341 | 342 | 340 | 341 | 341 | +1 (+0.29%) | 1,547,000 |
| 1 Jul 2005 | USD | 339 | 342 | 338 | 340 | 340 | +2 (+0.59%) | 2,971,000 |
