| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | USD | 37.4243 | 37.4243 | 36.0795 | 36.3651 | 36.3651 | -1.115 (-2.97%) | 4,637,696 |
| 3 Aug 2005 | USD | 37.452 | 37.6454 | 37.1756 | 37.4796 | 37.4796 | -0.138 (-0.37%) | 2,305,030 |
| 2 Aug 2005 | USD | 37.2585 | 37.7283 | 37.1941 | 37.6178 | 37.6178 | +0.387 (+1.04%) | 2,853,048 |
| 1 Aug 2005 | USD | 36.3006 | 37.5625 | 36.2545 | 37.2309 | 37.2309 | +1.041 (+2.88%) | 5,350,277 |
| 29 Jul 2005 | USD | 36.7151 | 36.798 | 36.1164 | 36.1901 | 36.1901 | -0.562 (-1.53%) | 3,006,424 |
| 28 Jul 2005 | USD | 36.6138 | 36.7611 | 36.4296 | 36.7519 | 36.7519 | +0.387 (+1.06%) | 4,739,971 |
| 27 Jul 2005 | USD | 35.7848 | 36.7151 | 35.665 | 36.3651 | 36.3651 | +0.608 (+1.70%) | 8,843,765 |
| 26 Jul 2005 | USD | 35.444 | 36.3559 | 35.0571 | 35.7571 | 35.7571 | +0.295 (+0.83%) | 5,101,962 |
| 25 Jul 2005 | USD | 35.5545 | 35.9137 | 35.0203 | 35.4624 | 35.4624 | +0.037 (+0.10%) | 3,270,428 |
| 22 Jul 2005 | USD | 35.6098 | 35.7571 | 35.2321 | 35.4256 | 35.4256 | -0.368 (-1.03%) | 4,907,587 |
| 21 Jul 2005 | USD | 36.2453 | 36.2453 | 35.315 | 35.794 | 35.794 | -0.368 (-1.02%) | 3,705,822 |
| 20 Jul 2005 | USD | 35.1769 | 36.4388 | 35.0479 | 36.1624 | 36.1624 | +0.94 (+2.67%) | 6,027,291 |
| 19 Jul 2005 | USD | 35.2966 | 35.4624 | 34.9466 | 35.2229 | 35.2229 | +0.129 (+0.37%) | 2,740,771 |
| 18 Jul 2005 | USD | 34.9374 | 35.2505 | 34.8176 | 35.094 | 35.094 | +0.258 (+0.74%) | 3,243,509 |
| 15 Jul 2005 | USD | 35.0018 | 35.1308 | 34.3202 | 34.836 | 34.836 | +0.055 (+0.16%) | 4,306,796 |
| 14 Jul 2005 | USD | 33.657 | 34.7808 | 33.6018 | 34.7808 | 34.7808 | +1.271 (+3.79%) | 4,402,541 |
| 13 Jul 2005 | USD | 33.6662 | 33.6847 | 33.3439 | 33.5097 | 33.5097 | +0.037 (+0.11%) | 3,628,685 |
| 12 Jul 2005 | USD | 33.3623 | 33.657 | 33.2149 | 33.4728 | 33.4728 | +0.018 (+0.06%) | 2,890,711 |
| 11 Jul 2005 | USD | 33.0583 | 33.4544 | 32.8465 | 33.4544 | 33.4544 | +0.82 (+2.51%) | 4,145,440 |
| 8 Jul 2005 | USD | 32.0543 | 32.6899 | 31.8701 | 32.6346 | 32.6346 | +0.617 (+1.93%) | 4,036,757 |
| 7 Jul 2005 | USD | 31.6675 | 32.0267 | 31.5017 | 32.0175 | 32.0175 | +0.101 (+0.32%) | 3,431,515 |
| 6 Jul 2005 | USD | 31.4003 | 32.1925 | 31.2069 | 31.9162 | 31.9162 | +0.516 (+1.64%) | 3,806,077 |
| 5 Jul 2005 | USD | 31.2898 | 31.7411 | 31.2161 | 31.4003 | 31.4003 | +0.01 (+0.03%) | 2,646,955 |
| 4 Jul 2005 | USD | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.001 (0.0%) | 0 |
| 1 Jul 2005 | USD | 31.7319 | 31.824 | 31.3174 | 31.3911 | 31.3911 | -0.341 (-1.07%) | 1,768,068 |
| 30 Jun 2005 | USD | 32.0083 | 32.2385 | 31.5477 | 31.7319 | 31.7319 | -0.396 (-1.23%) | 2,852,035 |
| 29 Jun 2005 | USD | 31.953 | 32.3767 | 31.3543 | 32.128 | 32.128 | +0.479 (+1.51%) | 4,550,577 |
| 28 Jun 2005 | USD | 31.3174 | 31.8793 | 31.1609 | 31.649 | 31.649 | +0.341 (+1.09%) | 2,528,115 |
| 27 Jun 2005 | USD | 31.4188 | 31.5753 | 31.1516 | 31.3082 | 31.3082 | -0.083 (-0.26%) | 3,710,955 |
| 24 Jun 2005 | USD | 31.5846 | 31.649 | 31.1056 | 31.3911 | 31.3911 | -0.101 (-0.32%) | 4,505,644 |
