| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | USD | 40.6 | 40.6 | 39.21 | 39.31 | 6.5517 | -0.12 (-0.30%) | 252,519 |
| 5 Aug 2005 | USD | 42.4 | 42.64 | 38.73 | 39.43 | 6.5717 | -3.26 (-7.64%) | 199,785 |
| 4 Aug 2005 | USD | 44.27 | 44.77 | 42.14 | 42.69 | 7.115 | -1.61 (-3.63%) | 122,886 |
| 3 Aug 2005 | USD | 45.77 | 45.91 | 42.32 | 44.3 | 7.3833 | -2.61 (-5.56%) | 201,288 |
| 2 Aug 2005 | USD | 47.59 | 48.4 | 46.01 | 46.91 | 7.8183 | +0.26 (+0.56%) | 145,524 |
| 1 Aug 2005 | USD | 46.6 | 48.05 | 46.6 | 46.65 | 7.775 | +0.05 (+0.11%) | 149,340 |
| 29 Jul 2005 | USD | 45.82 | 46.6 | 45.64 | 46.6 | 7.7667 | +0.94 (+2.06%) | 73,407 |
| 28 Jul 2005 | USD | 45.1 | 46 | 44.75 | 45.66 | 7.61 | +0.65 (+1.44%) | 37,653 |
| 27 Jul 2005 | USD | 46.02 | 46.02 | 45.01 | 45.01 | 7.5017 | -1.31 (-2.83%) | 31,824 |
| 26 Jul 2005 | USD | 46.46 | 46.59 | 45.67 | 46.32 | 7.72 | +0.29 (+0.63%) | 21,954 |
| 25 Jul 2005 | USD | 45.66 | 46.449 | 45.66 | 46.03 | 7.6717 | -0.13 (-0.28%) | 24,525 |
| 22 Jul 2005 | USD | 44.36 | 46.16 | 44.36 | 46.16 | 7.6933 | +1.78 (+4.01%) | 52,167 |
| 21 Jul 2005 | USD | 45.9 | 46.14 | 44.36 | 44.38 | 7.3967 | -1.64 (-3.56%) | 73,443 |
| 20 Jul 2005 | USD | 45.05 | 46.38 | 45.05 | 46.02 | 7.67 | +0.95 (+2.11%) | 61,551 |
| 19 Jul 2005 | USD | 45 | 45.53 | 45 | 45.07 | 7.5117 | +0.07 (+0.16%) | 41,127 |
| 18 Jul 2005 | USD | 44.59 | 45.44 | 44.12 | 45 | 7.5 | -0.23 (-0.51%) | 80,769 |
| 15 Jul 2005 | USD | 45 | 45.42 | 44.3 | 45.23 | 7.5383 | -0.53 (-1.16%) | 32,664 |
| 14 Jul 2005 | USD | 46 | 46.25 | 45.05 | 45.76 | 7.6267 | -0.21 (-0.46%) | 54,816 |
| 13 Jul 2005 | USD | 45.54 | 45.99 | 45.5 | 45.97 | 7.6617 | +0.22 (+0.48%) | 114,255 |
| 12 Jul 2005 | USD | 45.85 | 46.27 | 45.37 | 45.75 | 7.625 | -0.56 (-1.21%) | 123,600 |
| 11 Jul 2005 | USD | 45.55 | 46.5 | 45.55 | 46.31 | 7.7183 | +0.72 (+1.58%) | 167,997 |
| 8 Jul 2005 | USD | 44.78 | 46.19 | 44.78 | 45.59 | 7.5983 | +0.93 (+2.08%) | 173,409 |
| 7 Jul 2005 | USD | 44.97 | 46.25 | 44.51 | 44.66 | 7.4433 | +0.5 (+1.13%) | 196,830 |
| 6 Jul 2005 | USD | 44.19 | 44.7 | 43.38 | 44.16 | 7.36 | -0.73 (-1.63%) | 107,631 |
| 5 Jul 2005 | USD | 42.87 | 44.89 | 42.86 | 44.89 | 7.4817 | +2.46 (+5.80%) | 137,952 |
| 4 Jul 2005 | USD | 42.43 | 42.43 | 42.43 | 42.43 | 7.0717 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 42.43 | 42.91 | 42.42 | 42.43 | 7.0717 | -0.06 (-0.14%) | 27,873 |
| 30 Jun 2005 | USD | 43.75 | 43.75 | 42.42 | 42.49 | 7.0817 | -0.93 (-2.14%) | 29,553 |
| 29 Jun 2005 | USD | 42.19 | 43.59 | 42.19 | 43.42 | 7.2367 | +0.57 (+1.33%) | 64,944 |
| 28 Jun 2005 | USD | 41.5 | 42.85 | 41.5 | 42.85 | 7.1417 | +1.48 (+3.58%) | 95,535 |
