| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | USD | 46.4 | 46.5 | 45.5 | 46.4 | 9.28 | -0.85 (-1.80%) | 801 |
| 25 Jul 2005 | USD | 47.25 | 47.25 | 47.25 | 47.25 | 9.45 | +0.55 (+1.18%) | 529 |
| 22 Jul 2005 | USD | 46.7 | 47.75 | 46.7 | 46.7 | 9.34 | -1.55 (-3.21%) | 612 |
| 21 Jul 2005 | USD | 48.25 | 48.25 | 47.5 | 48.25 | 9.65 | +0.85 (+1.79%) | 699 |
| 20 Jul 2005 | USD | 47.4 | 47.65 | 47.25 | 47.4 | 9.48 | -0.35 (-0.73%) | 1,591 |
| 19 Jul 2005 | USD | 47.75 | 47.8 | 47.5 | 47.75 | 9.55 | -0.5 (-1.04%) | 1,482 |
| 18 Jul 2005 | USD | 48.25 | 48.25 | 48.25 | 48.25 | 9.65 | +0.95 (+2.01%) | 213 |
| 15 Jul 2005 | USD | 47.3 | 48 | 47 | 47.3 | 9.46 | -0.25 (-0.53%) | 1,366 |
| 14 Jul 2005 | USD | 47.55 | 47.65 | 47.55 | 47.55 | 9.51 | +0.2 (+0.42%) | 729 |
| 13 Jul 2005 | USD | 47.35 | 47.5 | 47.35 | 47.35 | 9.47 | -0.15 (-0.32%) | 825 |
| 12 Jul 2005 | USD | 47.5 | 48.25 | 47.5 | 47.5 | 9.5 | -0.75 (-1.55%) | 1,414 |
| 11 Jul 2005 | USD | 48.25 | 48.5 | 47.7 | 48.25 | 9.65 | +0.35 (+0.73%) | 2,628 |
| 8 Jul 2005 | USD | 47.9 | 47.9 | 47.2 | 47.9 | 9.58 | +0.2 (+0.42%) | 513 |
| 7 Jul 2005 | USD | 47.7 | 47.7 | 47.7 | 47.7 | 9.54 | +0.7 (+1.49%) | 279 |
| 6 Jul 2005 | USD | 47 | 47 | 47 | 47 | 9.4 | -0.4 (-0.84%) | 753 |
| 5 Jul 2005 | USD | 47.4 | 47.4 | 47.2 | 47.4 | 9.48 | -0.6 (-1.25%) | 658 |
| 4 Jul 2005 | USD | 48 | 48 | 48 | 48 | 9.6 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 48 | 48 | 47.35 | 48 | 9.6 | +0.7 (+1.48%) | 567 |
| 30 Jun 2005 | USD | 47.3 | 47.9 | 47.3 | 47.3 | 9.46 | -1.2 (-2.47%) | 2,260 |
| 29 Jun 2005 | USD | 48.5 | 48.5 | 48.5 | 48.5 | 9.7 | +0.9 (+1.89%) | 292 |
| 28 Jun 2005 | USD | 47.6 | 48.4 | 47.5 | 47.6 | 9.52 | +0.1 (+0.21%) | 1,625 |
| 27 Jun 2005 | USD | 47.5 | 48.2 | 47.5 | 47.5 | 9.5 | -1.25 (-2.56%) | 1,902 |
| 24 Jun 2005 | USD | 48.75 | 49.5 | 48.75 | 48.75 | 9.75 | -0.75 (-1.52%) | 918 |
| 23 Jun 2005 | USD | 49.5 | 50.25 | 49.25 | 49.5 | 9.9 | -0.75 (-1.49%) | 3,357 |
| 22 Jun 2005 | USD | 50.25 | 50.25 | 49.25 | 50.25 | 10.05 | +1.25 (+2.55%) | 2,432 |
| 21 Jun 2005 | USD | 49 | 49.75 | 49 | 49 | 9.8 | 0.0 (0.0%) | 1,849 |
| 20 Jun 2005 | USD | 49 | 49.9 | 49 | 49 | 9.8 | -1 (-2%) | 3,871 |
| 17 Jun 2005 | USD | 50 | 50 | 49.3 | 50 | 10 | +1.4 (+2.88%) | 2,383 |
| 16 Jun 2005 | USD | 48.6 | 49.4 | 48.5 | 48.6 | 9.72 | -0.8 (-1.62%) | 1,051 |
| 15 Jun 2005 | USD | 49.4 | 49.6 | 48.5 | 49.4 | 9.88 | +0.65 (+1.33%) | 1,897 |
