| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | USD | 57.48 | 57.65 | 56.56 | 57.3 | 57.3 | +0.07 (+0.12%) | 102,100 |
| 22 Aug 2005 | USD | 57.37 | 57.85 | 56.75 | 57.23 | 57.23 | +18.986 (+49.64%) | 79,500 |
| 22 Aug 2005 |
|
|||||||
| 19 Aug 2005 | USD | 57.04 | 57.7333 | 57.04 | 57.3667 | 38.2445 | +0.453 (+0.80%) | 73,800 |
| 18 Aug 2005 | USD | 56.5667 | 57.3733 | 56.36 | 56.9133 | 37.9422 | +0.12 (+0.21%) | 123,600 |
| 17 Aug 2005 | USD | 58.02 | 58.4333 | 56.7867 | 56.7933 | 37.8622 | -1.227 (-2.11%) | 137,200 |
| 16 Aug 2005 | USD | 58.8933 | 59.0333 | 58.0133 | 58.02 | 38.68 | -0.873 (-1.48%) | 136,800 |
| 15 Aug 2005 | USD | 59.1 | 59.1 | 58.5 | 58.8933 | 39.2622 | -0.207 (-0.35%) | 186,600 |
| 12 Aug 2005 | USD | 60.2 | 60.2667 | 58.2 | 59.1 | 39.4 | -1.007 (-1.67%) | 203,500 |
| 11 Aug 2005 | USD | 60.1667 | 60.9267 | 59.76 | 60.1067 | 40.0711 | -0.033 (-0.06%) | 177,400 |
| 10 Aug 2005 | USD | 59.5 | 60.2067 | 59.5 | 60.14 | 40.0933 | +0.8 (+1.35%) | 129,900 |
| 9 Aug 2005 | USD | 60 | 60.02 | 59.1667 | 59.34 | 39.56 | -0.66 (-1.10%) | 76,300 |
| 8 Aug 2005 | USD | 60.0333 | 60.4 | 59.6933 | 60 | 40 | +0.267 (+0.45%) | 98,400 |
| 5 Aug 2005 | USD | 60.1667 | 60.22 | 58.8 | 59.7333 | 39.8222 | -0.267 (-0.44%) | 144,000 |
| 4 Aug 2005 | USD | 60.2467 | 60.4867 | 59.8733 | 60 | 40 | -0.247 (-0.41%) | 109,800 |
| 3 Aug 2005 | USD | 60.5867 | 61.1733 | 60.0333 | 60.2467 | 40.1645 | -0.74 (-1.21%) | 238,000 |
| 2 Aug 2005 | USD | 58.5667 | 61.3067 | 58.3333 | 60.9867 | 40.6578 | +2.42 (+4.13%) | 394,000 |
| 1 Aug 2005 | USD | 57.9267 | 59.6267 | 56.64 | 58.5667 | 39.0445 | +0.64 (+1.10%) | 462,700 |
| 29 Jul 2005 | USD | 56.6667 | 58.4333 | 56.1067 | 57.9267 | 38.6178 | -0.407 (-0.70%) | 323,100 |
| 28 Jul 2005 | USD | 60 | 60.1667 | 58.1733 | 58.3333 | 38.8889 | -0.333 (-0.57%) | 235,600 |
| 27 Jul 2005 | USD | 57.84 | 58.6667 | 57.2 | 58.6667 | 39.1111 | +0.727 (+1.25%) | 117,900 |
| 26 Jul 2005 | USD | 57.9333 | 58.3067 | 57.4 | 57.94 | 38.6267 | -0.273 (-0.47%) | 116,800 |
| 25 Jul 2005 | USD | 58 | 58.9267 | 57.6 | 58.2133 | 38.8089 | +0.527 (+0.91%) | 280,800 |
| 22 Jul 2005 | USD | 54.9333 | 57.6867 | 54.9333 | 57.6867 | 38.4578 | +2.887 (+5.27%) | 168,300 |
| 21 Jul 2005 | USD | 55.3667 | 55.3667 | 54.58 | 54.8 | 36.5333 | -0.2 (-0.36%) | 128,500 |
| 20 Jul 2005 | USD | 55.3333 | 55.4067 | 54.4067 | 55 | 36.6667 | +0.433 (+0.79%) | 144,300 |
| 19 Jul 2005 | USD | 52.7733 | 54.5667 | 52.5 | 54.5667 | 36.3778 | +1.793 (+3.40%) | 124,900 |
| 18 Jul 2005 | USD | 53.62 | 53.6333 | 52.6133 | 52.7733 | 35.1822 | -0.847 (-1.58%) | 109,900 |
| 15 Jul 2005 | USD | 54.0267 | 54.0733 | 53.44 | 53.62 | 35.7467 | -0.38 (-0.70%) | 101,100 |
| 14 Jul 2005 | USD | 55 | 55.0067 | 53.6667 | 54 | 36 | -0.66 (-1.21%) | 163,000 |
| 13 Jul 2005 | USD | 55.4533 | 55.5867 | 54.5333 | 54.66 | 36.44 | -0.793 (-1.43%) | 57,400 |
