| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 36.9 | 36.9 | 36.5 | 36.9 | 8.6071 | +0.15 (+0.41%) | 9,219 |
| 9 Aug 2005 | USD | 36.75 | 36.75 | 36.1 | 36.75 | 8.5721 | +1 (+2.80%) | 2,185 |
| 8 Aug 2005 | USD | 35.75 | 36.15 | 35.75 | 35.75 | 8.3388 | -0.25 (-0.69%) | 4,087 |
| 5 Aug 2005 | USD | 36 | 36 | 35.9 | 36 | 8.3971 | -0.75 (-2.04%) | 17,098 |
| 4 Aug 2005 | USD | 36.75 | 36.8 | 36.25 | 36.75 | 8.5721 | -0.05 (-0.14%) | 33,649 |
| 3 Aug 2005 | USD | 36.8 | 36.9 | 36.2 | 36.8 | 8.5837 | +0.9 (+2.51%) | 9,548 |
| 2 Aug 2005 | USD | 35.9 | 36.5 | 35.8 | 35.9 | 8.3738 | -0.05 (-0.14%) | 6,961 |
| 1 Aug 2005 | USD | 35.95 | 35.95 | 35.85 | 35.95 | 8.3855 | +0.2 (+0.56%) | 2,065 |
| 29 Jul 2005 | USD | 35.75 | 35.75 | 35.35 | 35.75 | 8.3388 | 0.0 (0.0%) | 6,583 |
| 28 Jul 2005 | USD | 35.75 | 36.75 | 35.2 | 35.75 | 8.3388 | +0.95 (+2.73%) | 10,410 |
| 27 Jul 2005 | USD | 34.8 | 35.2 | 34.6 | 34.8 | 8.1172 | -0.2 (-0.57%) | 5,659 |
| 26 Jul 2005 | USD | 35 | 35.1 | 35 | 35 | 8.1639 | -0.45 (-1.27%) | 3,676 |
| 25 Jul 2005 | USD | 35.45 | 35.5 | 34.85 | 35.45 | 8.2688 | +0.76 (+2.19%) | 20,976 |
| 22 Jul 2005 | USD | 34.69 | 35.2 | 34.69 | 34.69 | 8.0916 | -0.31 (-0.89%) | 3,375 |
| 21 Jul 2005 | USD | 35 | 35.5 | 34.75 | 35 | 8.1639 | +0.2 (+0.57%) | 13,444 |
| 20 Jul 2005 | USD | 34.8 | 35 | 34.3 | 34.8 | 8.1172 | +0.4 (+1.16%) | 4,234 |
| 19 Jul 2005 | USD | 34.4 | 34.45 | 33.8 | 34.4 | 8.0239 | +0.4 (+1.18%) | 6,902 |
| 18 Jul 2005 | USD | 34 | 34.1 | 33.5 | 34 | 7.9306 | +0.1 (+0.29%) | 6,418 |
| 15 Jul 2005 | USD | 33.9 | 33.95 | 33.5 | 33.9 | 7.9073 | -0.2 (-0.59%) | 9,454 |
| 14 Jul 2005 | USD | 34.1 | 34.25 | 33.37 | 34.1 | 7.954 | +0.3 (+0.89%) | 30,221 |
| 13 Jul 2005 | USD | 33.8 | 34.25 | 33.8 | 33.8 | 7.884 | -0.3 (-0.88%) | 3,552 |
| 12 Jul 2005 | USD | 34.1 | 34.15 | 33.65 | 34.1 | 7.954 | +0.5 (+1.49%) | 2,013 |
| 11 Jul 2005 | USD | 33.6 | 34.15 | 33.4 | 33.6 | 7.8373 | 0.0 (0.0%) | 19,515 |
| 8 Jul 2005 | USD | 33.6 | 33.75 | 33 | 33.6 | 7.8373 | 0.0 (0.0%) | 5,620 |
| 7 Jul 2005 | USD | 33.6 | 33.65 | 33.2 | 33.6 | 7.8373 | -0.4 (-1.18%) | 18,284 |
| 6 Jul 2005 | USD | 34 | 34 | 33.45 | 34 | 7.9306 | 0.0 (0.0%) | 4,292 |
| 5 Jul 2005 | USD | 34 | 34.25 | 33.7 | 34 | 7.9306 | +0.1 (+0.29%) | 10,640 |
| 4 Jul 2005 | USD | 33.9 | 33.9 | 33.9 | 33.9 | 7.9073 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 33.9 | 34.5 | 33.9 | 33.9 | 7.9073 | -0.35 (-1.02%) | 1,328 |
| 30 Jun 2005 | USD | 34.25 | 34.25 | 33.75 | 34.25 | 7.9889 | 0.0 (0.0%) | 7,468 |
