| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 33.3998 | 34.2378 | 33.2642 | 33.4477 | 26.6941 | +0.128 (+0.38%) | 1,150,003 |
| 9 Aug 2005 | USD | 33.0088 | 33.3998 | 32.7694 | 33.32 | 26.5922 | +0.192 (+0.58%) | 676,369 |
| 8 Aug 2005 | USD | 33.1604 | 33.2083 | 32.8252 | 33.1285 | 26.4393 | +0.056 (+0.17%) | 795,029 |
| 5 Aug 2005 | USD | 33.6792 | 33.7989 | 33.0008 | 33.0726 | 26.3947 | -0.686 (-2.03%) | 781,872 |
| 4 Aug 2005 | USD | 33.759 | 33.9585 | 33.5834 | 33.759 | 26.9425 | 0.0 (0.0%) | 632,890 |
| 3 Aug 2005 | USD | 33.5914 | 33.759 | 33.3041 | 33.759 | 26.9425 | +0.008 (+0.02%) | 418,377 |
| 2 Aug 2005 | USD | 33.759 | 33.9186 | 33.3679 | 33.751 | 26.9362 | -0.008 (-0.02%) | 682,509 |
| 1 Aug 2005 | USD | 33.2163 | 34.1979 | 33.2163 | 33.759 | 26.9425 | -0.215 (-0.63%) | 880,608 |
| 29 Jul 2005 | USD | 34.6528 | 34.8125 | 33.8308 | 33.9745 | 27.1145 | -0.758 (-2.18%) | 1,199,497 |
| 28 Jul 2005 | USD | 34.7326 | 35.0838 | 34.565 | 34.7326 | 27.7196 | -0.104 (-0.30%) | 507,716 |
| 27 Jul 2005 | USD | 34.7406 | 35.02 | 34.4054 | 34.8364 | 27.8024 | +0.096 (+0.28%) | 716,967 |
| 26 Jul 2005 | USD | 34.7566 | 34.9401 | 34.174 | 34.7406 | 27.7259 | -0.008 (-0.02%) | 1,147,247 |
| 25 Jul 2005 | USD | 34.7486 | 34.9082 | 34.1979 | 34.7486 | 27.7323 | -0.008 (-0.02%) | 1,389,828 |
| 22 Jul 2005 | USD | 34.6369 | 35.1875 | 34.4533 | 34.7566 | 27.7387 | +0.136 (+0.39%) | 1,138,100 |
| 21 Jul 2005 | USD | 34.3256 | 35.3232 | 34.3256 | 34.6209 | 27.6304 | +0.311 (+0.91%) | 3,396,131 |
| 20 Jul 2005 | USD | 34.3176 | 34.3176 | 33.5914 | 34.3097 | 27.382 | -0.175 (-0.51%) | 2,219,690 |
| 19 Jul 2005 | USD | 34.9481 | 35.02 | 34.3017 | 34.4852 | 27.5221 | -0.232 (-0.67%) | 1,065,802 |
| 18 Jul 2005 | USD | 34.5571 | 34.7646 | 33.8388 | 34.7167 | 27.7069 | +0.048 (+0.14%) | 985,234 |
| 15 Jul 2005 | USD | 34.2378 | 34.6688 | 34.0303 | 34.6688 | 27.6686 | +0.375 (+1.09%) | 965,437 |
| 14 Jul 2005 | USD | 33.9984 | 34.4054 | 33.8947 | 34.2937 | 27.3693 | +0.375 (+1.11%) | 1,053,773 |
| 13 Jul 2005 | USD | 34.2777 | 34.4533 | 33.8388 | 33.9186 | 27.0699 | -0.327 (-0.96%) | 1,345,973 |
| 12 Jul 2005 | USD | 33.32 | 34.2777 | 32.9449 | 34.2458 | 27.331 | +0.998 (+3.00%) | 1,367,650 |
| 11 Jul 2005 | USD | 33.4876 | 33.4956 | 32.7614 | 33.2482 | 26.5349 | -0.152 (-0.45%) | 921,832 |
| 8 Jul 2005 | USD | 32.913 | 33.4397 | 32.6417 | 33.3998 | 26.6559 | +0.431 (+1.31%) | 658,827 |
| 7 Jul 2005 | USD | 32.6816 | 32.9689 | 32.5219 | 32.9689 | 26.312 | +0.287 (+0.88%) | 888,628 |
| 6 Jul 2005 | USD | 32.6417 | 33.6951 | 32.4262 | 32.6816 | 26.0827 | -0.04 (-0.12%) | 1,668,244 |
| 5 Jul 2005 | USD | 32.4421 | 32.8811 | 31.7717 | 32.7215 | 26.1145 | 0.0 (0.0%) | 847,028 |
| 4 Jul 2005 | USD | 32.7215 | 32.7215 | 32.7215 | 32.7215 | 26.1145 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 32.3623 | 32.7215 | 32.2187 | 32.7215 | 26.1145 | +0.351 (+1.08%) | 844,898 |
| 30 Jun 2005 | USD | 32.5219 | 33.5196 | 32.2825 | 32.3703 | 25.8342 | -0.088 (-0.27%) | 2,137,994 |
