| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | USD | 44.9837 | 45.4136 | 44.7737 | 45.1437 | 32.5243 | +0.67 (+1.51%) | 621,700 |
| 5 Aug 2005 | USD | 45.0637 | 45.0737 | 44.0338 | 44.4738 | 32.0416 | -0.62 (-1.37%) | 833,200 |
| 4 Aug 2005 | USD | 45.5236 | 45.6536 | 44.9837 | 45.0937 | 32.4883 | -0.4 (-0.88%) | 641,000 |
| 3 Aug 2005 | USD | 45.6536 | 45.6536 | 45.1937 | 45.4936 | 32.7764 | -0.03 (-0.07%) | 565,200 |
| 2 Aug 2005 | USD | 45.8036 | 45.8136 | 45.3437 | 45.5236 | 32.798 | +0.37 (+0.82%) | 748,800 |
| 1 Aug 2005 | USD | 44.7737 | 45.3037 | 44.7037 | 45.1537 | 32.5315 | +0.61 (+1.37%) | 780,800 |
| 29 Jul 2005 | USD | 44.6438 | 44.7837 | 44.4038 | 44.5438 | 32.0921 | -0.2 (-0.45%) | 407,000 |
| 28 Jul 2005 | USD | 44.7437 | 44.9337 | 44.6438 | 44.7437 | 32.2361 | +0.15 (+0.34%) | 642,900 |
| 27 Jul 2005 | USD | 45.0437 | 45.0937 | 44.4938 | 44.5938 | 32.1281 | -0.4 (-0.89%) | 404,700 |
| 26 Jul 2005 | USD | 44.9437 | 45.1037 | 44.7737 | 44.9937 | 32.4162 | +0.22 (+0.49%) | 323,100 |
| 25 Jul 2005 | USD | 44.9437 | 45.2237 | 44.7137 | 44.7737 | 32.2577 | -0.25 (-0.56%) | 310,100 |
| 22 Jul 2005 | USD | 45.4636 | 45.4836 | 44.9237 | 45.0237 | 32.4378 | -0.62 (-1.36%) | 536,000 |
| 21 Jul 2005 | USD | 46.2735 | 46.3835 | 45.2937 | 45.6436 | 32.8844 | -1.8 (-3.79%) | 1,213,900 |
| 20 Jul 2005 | USD | 46.8734 | 47.4934 | 46.7035 | 47.4434 | 34.1811 | +0.35 (+0.74%) | 351,600 |
| 19 Jul 2005 | USD | 46.5835 | 47.2934 | 46.5835 | 47.0934 | 33.929 | +0.5 (+1.07%) | 418,300 |
| 18 Jul 2005 | USD | 46.7935 | 47.0734 | 46.3935 | 46.5935 | 33.5688 | -0.35 (-0.75%) | 472,600 |
| 15 Jul 2005 | USD | 46.7635 | 46.9434 | 46.3235 | 46.9434 | 33.8209 | +0.34 (+0.73%) | 266,400 |
| 14 Jul 2005 | USD | 46.7435 | 47.0634 | 46.5635 | 46.6035 | 33.576 | -0.11 (-0.24%) | 342,500 |
| 13 Jul 2005 | USD | 47.1034 | 47.1434 | 46.5135 | 46.7135 | 33.6553 | +0.03 (+0.06%) | 424,900 |
| 12 Jul 2005 | USD | 46.5435 | 46.7835 | 46.1235 | 46.6835 | 33.6336 | +0.52 (+1.13%) | 321,300 |
| 11 Jul 2005 | USD | 45.5336 | 46.2735 | 45.5336 | 46.1635 | 33.259 | +0.81 (+1.79%) | 302,300 |
| 8 Jul 2005 | USD | 44.1738 | 45.3537 | 44.1538 | 45.3537 | 32.6756 | +0.79 (+1.77%) | 418,900 |
| 7 Jul 2005 | USD | 43.2339 | 44.5738 | 43.124 | 44.5638 | 32.1065 | +0.3 (+0.68%) | 949,800 |
| 6 Jul 2005 | USD | 43.7139 | 44.5238 | 43.6639 | 44.2638 | 31.8903 | +0.52 (+1.19%) | 418,000 |
| 5 Jul 2005 | USD | 43.5639 | 43.8839 | 43.224 | 43.7439 | 31.5158 | +0.08 (+0.18%) | 651,200 |
| 4 Jul 2005 | USD | 43.6639 | 43.6639 | 43.6639 | 43.6639 | 31.4581 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 43.5139 | 43.7539 | 43.3839 | 43.6639 | 31.4581 | -0.13 (-0.30%) | 580,500 |
| 30 Jun 2005 | USD | 44.1338 | 44.2438 | 43.6339 | 43.7939 | 31.5518 | -0.53 (-1.20%) | 608,800 |
| 29 Jun 2005 | USD | 44.4338 | 44.6837 | 44.1738 | 44.3238 | 31.9336 | -0.11 (-0.25%) | 629,500 |
| 28 Jun 2005 | USD | 43.6739 | 44.5438 | 43.6439 | 44.4338 | 32.0128 | +0.74 (+1.69%) | 389,600 |
