| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | USD | 49.25 | 49.75 | 48.75 | 48.75 | 48.75 | -0.25 (-0.51%) | 16,855 |
| 22 Jul 2005 | USD | 48.75 | 50.75 | 48.25 | 49 | 49 | 0.0 (0.0%) | 78,306 |
| 21 Jul 2005 | USD | 47.5 | 49.25 | 47.5 | 49 | 49 | +1.5 (+3.16%) | 17,727 |
| 20 Jul 2005 | USD | 47.75 | 48.25 | 47.25 | 47.5 | 47.5 | +0.5 (+1.06%) | 18,912 |
| 19 Jul 2005 | USD | 47 | 47.75 | 47 | 47 | 47 | -0.75 (-1.57%) | 13,093 |
| 18 Jul 2005 | USD | 49.25 | 49.25 | 47.5 | 47.75 | 47.75 | -1.25 (-2.55%) | 24,197 |
| 15 Jul 2005 | USD | 49.25 | 49.25 | 48.25 | 49 | 49 | 0.0 (0.0%) | 21,682 |
| 14 Jul 2005 | USD | 48.25 | 49.75 | 48.25 | 49 | 49 | +1 (+2.08%) | 19,079 |
| 13 Jul 2005 | USD | 48.75 | 49 | 48 | 48 | 48 | -0.5 (-1.03%) | 4,284 |
| 12 Jul 2005 | USD | 50 | 50 | 48.5 | 48.5 | 48.5 | -1 (-2.02%) | 5,800 |
| 11 Jul 2005 | USD | 48.25 | 50.75 | 47.75 | 49.5 | 49.5 | +1 (+2.06%) | 27,676 |
| 8 Jul 2005 | USD | 48.5 | 48.5 | 47.75 | 48.5 | 48.5 | +0.75 (+1.57%) | 27,737 |
| 7 Jul 2005 | USD | 48.75 | 49.25 | 46 | 47.75 | 47.75 | -1.25 (-2.55%) | 33,045 |
| 6 Jul 2005 | USD | 48.75 | 49.25 | 48.5 | 49 | 49 | +0.5 (+1.03%) | 31,501 |
| 5 Jul 2005 | USD | 48.25 | 50 | 48.25 | 48.5 | 48.5 | -0.5 (-1.02%) | 2,834 |
| 4 Jul 2005 | USD | 50 | 50 | 48.5 | 49 | 49 | -1 (-2%) | 6,083 |
| 1 Jul 2005 | USD | 47.75 | 50 | 47.25 | 50 | 50 | +2.25 (+4.71%) | 15,222 |
| 30 Jun 2005 | USD | 48 | 49 | 46.75 | 47.75 | 47.75 | -0.25 (-0.52%) | 23,159 |
| 29 Jun 2005 | USD | 47 | 48.25 | 47 | 48 | 48 | +1 (+2.13%) | 22,102 |
| 28 Jun 2005 | USD | 46.5 | 48 | 46.5 | 47 | 47 | -0.25 (-0.53%) | 8,549 |
| 27 Jun 2005 | USD | 47.75 | 47.75 | 46.5 | 47.25 | 47.25 | -0.5 (-1.05%) | 15,169 |
| 24 Jun 2005 | USD | 47.25 | 47.75 | 47.25 | 47.75 | 47.75 | 0.0 (0.0%) | 18,935 |
| 23 Jun 2005 | USD | 47.5 | 48 | 47.5 | 47.75 | 47.75 | 0.0 (0.0%) | 10,165 |
| 22 Jun 2005 | USD | 47 | 47.75 | 45 | 47.75 | 47.75 | +1 (+2.14%) | 35,068 |
| 21 Jun 2005 | USD | 46.5 | 47.25 | 46.5 | 46.75 | 46.75 | -0.25 (-0.53%) | 5,132 |
| 20 Jun 2005 | USD | 47.5 | 47.75 | 46.5 | 47 | 47 | -0.5 (-1.05%) | 17,499 |
| 17 Jun 2005 | USD | 47.5 | 47.75 | 47 | 47.5 | 47.5 | 0.0 (0.0%) | 35,014 |
| 16 Jun 2005 | USD | 47.5 | 48 | 47.25 | 47.5 | 47.5 | +0.25 (+0.53%) | 88,736 |
| 15 Jun 2005 | USD | 47.25 | 47.5 | 46.75 | 47.25 | 47.25 | +0.25 (+0.53%) | 12,347 |
| 14 Jun 2005 | USD | 46.25 | 47.5 | 46 | 47 | 47 | +0.75 (+1.62%) | 29,844 |
