| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | USD | 26.62 | 26.62 | 26.05 | 26.2 | 262 | +0.3 (+1.16%) | 1,139,270 |
| 27 Jul 2005 | USD | 26.16 | 26.49 | 25.75 | 25.9 | 259 | -0.72 (-2.70%) | 683,055 |
| 26 Jul 2005 | USD | 26.51 | 26.71 | 26.41 | 26.62 | 266.2 | +0.1 (+0.38%) | 440,853 |
| 25 Jul 2005 | USD | 26.33 | 26.7 | 26.32 | 26.52 | 265.2 | +0.12 (+0.45%) | 468,724 |
| 22 Jul 2005 | USD | 26.16 | 26.47 | 26.15 | 26.4 | 264 | +0.29 (+1.11%) | 639,863 |
| 21 Jul 2005 | USD | 26.04 | 26.51 | 25.95 | 26.11 | 261.1 | +0.1 (+0.38%) | 853,224 |
| 20 Jul 2005 | USD | 26.1 | 26.1 | 25.7 | 26.01 | 260.1 | -0.09 (-0.34%) | 418,228 |
| 19 Jul 2005 | USD | 25.87 | 26.16 | 25.75 | 26.1 | 261 | +0.22 (+0.85%) | 867,342 |
| 18 Jul 2005 | USD | 26.25 | 26.39 | 25.85 | 25.88 | 258.8 | -0.4 (-1.52%) | 711,987 |
| 15 Jul 2005 | USD | 25.93 | 26.4 | 25.93 | 26.28 | 262.8 | +0.27 (+1.04%) | 903,281 |
| 14 Jul 2005 | USD | 25.92 | 26.39 | 25.78 | 26.01 | 260.1 | +0.04 (+0.15%) | 756,666 |
| 13 Jul 2005 | USD | 25.5 | 26.05 | 25.5 | 25.97 | 259.7 | +0.39 (+1.52%) | 1,229,590 |
| 12 Jul 2005 | USD | 25.44 | 25.7 | 25.44 | 25.58 | 255.8 | +0.09 (+0.35%) | 1,194,230 |
| 11 Jul 2005 | USD | 25.34 | 25.64 | 25.11 | 25.49 | 254.9 | +0.28 (+1.11%) | 1,412,550 |
| 8 Jul 2005 | USD | 24.83 | 25.22 | 24.7 | 25.21 | 252.1 | +0.3 (+1.20%) | 1,310,380 |
| 7 Jul 2005 | USD | 25.25 | 25.37 | 24.72 | 24.91 | 249.1 | -0.69 (-2.70%) | 2,361,370 |
| 6 Jul 2005 | USD | 25.89 | 25.94 | 25.52 | 25.6 | 256 | -0.45 (-1.73%) | 1,176,380 |
| 5 Jul 2005 | USD | 26.1 | 26.29 | 25.73 | 26.05 | 260.5 | -0.22 (-0.84%) | 763,673 |
| 4 Jul 2005 | USD | 26.27 | 26.27 | 26.27 | 26.27 | 262.7 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 26.62 | 26.63 | 25.92 | 26.27 | 262.7 | -0.22 (-0.83%) | 514,413 |
| 30 Jun 2005 | USD | 26.22 | 26.67 | 26.1 | 26.49 | 264.9 | +0.28 (+1.07%) | 866,570 |
| 29 Jun 2005 | USD | 25.8 | 26.37 | 25.76 | 26.21 | 262.1 | +0.31 (+1.20%) | 820,521 |
| 28 Jun 2005 | USD | 25.95 | 26.5 | 25.77 | 25.9 | 259 | -0.86 (-3.21%) | 1,526,260 |
| 27 Jun 2005 | USD | 26.64 | 26.79 | 26.35 | 26.76 | 267.6 | +0.25 (+0.94%) | 386,079 |
| 24 Jun 2005 | USD | 27.06 | 27.21 | 25.63 | 26.51 | 265.1 | -0.46 (-1.71%) | 590,226 |
| 23 Jun 2005 | USD | 27.54 | 27.62 | 26.91 | 26.97 | 269.7 | -0.52 (-1.89%) | 335,193 |
| 22 Jun 2005 | USD | 27.58 | 27.72 | 27.31 | 27.49 | 274.9 | -0.01 (-0.04%) | 365,500 |
| 21 Jun 2005 | USD | 27.58 | 27.65 | 27.37 | 27.5 | 275 | -0.11 (-0.40%) | 423,993 |
| 20 Jun 2005 | USD | 27.94 | 28 | 27.61 | 27.61 | 276.1 | -0.33 (-1.18%) | 241,929 |
| 17 Jun 2005 | USD | 28.35 | 28.38 | 27.82 | 27.94 | 279.4 | -0.36 (-1.27%) | 868,536 |
