| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | USD | 54.7333 | 55.7333 | 54.3333 | 55.4533 | 36.9689 | +0.787 (+1.44%) | 95,700 |
| 11 Jul 2005 | USD | 54.16 | 54.6667 | 53.7933 | 54.6667 | 36.4445 | +0.507 (+0.94%) | 110,200 |
| 8 Jul 2005 | USD | 53.6667 | 54.34 | 53.6667 | 54.16 | 36.1067 | +0.527 (+0.98%) | 89,200 |
| 7 Jul 2005 | USD | 53.3 | 53.6333 | 52.46 | 53.6333 | 35.7555 | +0.007 (+0.01%) | 119,100 |
| 6 Jul 2005 | USD | 53.8 | 54.1667 | 53.58 | 53.6267 | 35.7511 | -0.173 (-0.32%) | 116,100 |
| 5 Jul 2005 | USD | 52.6333 | 54.1133 | 52.6067 | 53.8 | 35.8667 | +1.193 (+2.27%) | 133,300 |
| 4 Jul 2005 | USD | 52.6067 | 52.6067 | 52.6067 | 52.6067 | 35.0711 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 52.5 | 52.7333 | 52.1733 | 52.6067 | 35.0711 | -0.033 (-0.06%) | 85,500 |
| 30 Jun 2005 | USD | 51.9333 | 52.6667 | 51.86 | 52.64 | 35.0933 | +0.707 (+1.36%) | 151,000 |
| 29 Jun 2005 | USD | 51.2867 | 51.9333 | 51.2733 | 51.9333 | 34.6222 | +0.653 (+1.27%) | 107,100 |
| 28 Jun 2005 | USD | 50.78 | 51.6467 | 50.4867 | 51.28 | 34.1867 | +0.5 (+0.98%) | 140,400 |
| 27 Jun 2005 | USD | 51.3667 | 51.44 | 50.72 | 50.78 | 33.8533 | -0.447 (-0.87%) | 128,100 |
| 24 Jun 2005 | USD | 51.8333 | 51.9467 | 51.08 | 51.2267 | 34.1511 | -0.747 (-1.44%) | 107,800 |
| 23 Jun 2005 | USD | 51.6 | 52.4533 | 51.4333 | 51.9733 | 34.6489 | +0.373 (+0.72%) | 101,100 |
| 22 Jun 2005 | USD | 50.8 | 51.6133 | 50.8 | 51.6 | 34.4 | +0.853 (+1.68%) | 77,200 |
| 21 Jun 2005 | USD | 51.2667 | 51.2667 | 50.6667 | 50.7467 | 33.8311 | -0.653 (-1.27%) | 66,100 |
| 20 Jun 2005 | USD | 52.1333 | 52.3333 | 51 | 51.4 | 34.2667 | -0.653 (-1.26%) | 146,100 |
| 17 Jun 2005 | USD | 51.4 | 52.3667 | 51.4 | 52.0533 | 34.7022 | +0.787 (+1.53%) | 228,700 |
| 16 Jun 2005 | USD | 50.5333 | 51.3267 | 50.2667 | 51.2667 | 34.1778 | +0.607 (+1.20%) | 120,100 |
| 15 Jun 2005 | USD | 49.8467 | 50.66 | 49.64 | 50.66 | 33.7733 | +0.813 (+1.63%) | 157,600 |
| 14 Jun 2005 | USD | 49.8867 | 49.8867 | 49.5333 | 49.8467 | 33.2311 | -0.04 (-0.08%) | 95,500 |
| 13 Jun 2005 | USD | 49.4667 | 49.9133 | 49.3 | 49.8867 | 33.2578 | +0.287 (+0.58%) | 69,300 |
| 10 Jun 2005 | USD | 49.4 | 49.8 | 48.98 | 49.6 | 33.0667 | +0.26 (+0.53%) | 69,900 |
| 9 Jun 2005 | USD | 48.1867 | 49.4 | 47.9933 | 49.34 | 32.8933 | +1.187 (+2.46%) | 111,600 |
| 8 Jun 2005 | USD | 48.7467 | 49.1667 | 47.8133 | 48.1533 | 32.1022 | -0.593 (-1.22%) | 163,300 |
| 7 Jun 2005 | USD | 48.9267 | 49.4 | 48.7467 | 48.7467 | 32.4978 | -0.18 (-0.37%) | 134,500 |
| 6 Jun 2005 | USD | 48.6533 | 48.9867 | 48.5667 | 48.9267 | 32.6178 | +0.313 (+0.64%) | 84,700 |
| 3 Jun 2005 | USD | 48.1 | 48.82 | 48.0733 | 48.6133 | 32.4089 | +0.407 (+0.84%) | 119,200 |
| 2 Jun 2005 | USD | 48.2133 | 48.2133 | 47.5333 | 48.2067 | 32.1378 | -0.007 (-0.01%) | 108,400 |
| 1 Jun 2005 | USD | 47.6667 | 48.2667 | 47.64 | 48.2133 | 32.1422 | +0.453 (+0.95%) | 140,500 |
