| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | USD | 33.54 | 33.54 | 33.51 | 33.536 | 16.768 | +0.016 (+0.05%) | 457 |
| 5 Aug 2005 | USD | 33.88 | 33.88 | 33.52 | 33.52 | 16.76 | -0.23 (-0.68%) | 59,200 |
| 4 Aug 2005 | USD | 33.7 | 33.85 | 33.7 | 33.75 | 16.875 | -0.06 (-0.18%) | 8,965 |
| 3 Aug 2005 | USD | 33.86 | 33.89 | 33.8 | 33.81 | 16.905 | -0.05 (-0.15%) | 5,674 |
| 2 Aug 2005 | USD | 33.8999 | 33.9 | 33.75 | 33.86 | 16.93 | +0.34 (+1.01%) | 1,891 |
| 1 Aug 2005 | USD | 33.88 | 33.9 | 33.52 | 33.52 | 16.76 | 0.0 (0.0%) | 2,519 |
| 29 Jul 2005 | USD | 33.35 | 33.98 | 33.35 | 33.52 | 16.76 | +0.16 (+0.48%) | 21,267 |
| 28 Jul 2005 | USD | 32.91 | 33.36 | 32.85 | 33.36 | 16.68 | +0.27 (+0.82%) | 2,450 |
| 27 Jul 2005 | USD | 32.85 | 33.1 | 32.85 | 33.09 | 16.545 | +0.15 (+0.46%) | 3,155 |
| 26 Jul 2005 | USD | 33.45 | 33.69 | 32.91 | 32.94 | 16.47 | -0.51 (-1.52%) | 4,224 |
| 25 Jul 2005 | USD | 33.2 | 33.8 | 33.2 | 33.45 | 16.725 | +0.25 (+0.75%) | 8,049 |
| 22 Jul 2005 | USD | 33.4 | 33.4 | 33.0001 | 33.2001 | 16.6 | +0.2 (+0.61%) | 11,400 |
| 21 Jul 2005 | USD | 32.6601 | 33.248 | 32.66 | 33 | 16.5 | +0.06 (+0.18%) | 30,000 |
| 20 Jul 2005 | USD | 32.52 | 32.94 | 32.512 | 32.94 | 16.47 | -0.03 (-0.09%) | 6,435 |
| 19 Jul 2005 | USD | 32.5 | 33.03 | 32.5 | 32.9699 | 16.485 | +0.22 (+0.67%) | 850 |
| 18 Jul 2005 | USD | 32.75 | 32.75 | 32.75 | 32.75 | 16.375 | +0.08 (+0.24%) | 200 |
| 15 Jul 2005 | USD | 33.31 | 33.31 | 32.5 | 32.67 | 16.335 | +0.07 (+0.21%) | 7,156 |
| 14 Jul 2005 | USD | 32.75 | 32.84 | 32.5 | 32.6 | 16.3 | +0.1 (+0.31%) | 18,744 |
| 13 Jul 2005 | USD | 32.75 | 32.75 | 32.5 | 32.5 | 16.25 | -0.34 (-1.04%) | 1,500 |
| 12 Jul 2005 | USD | 32.56 | 33 | 32.5 | 32.84 | 16.42 | +0.031 (+0.09%) | 17,386 |
| 11 Jul 2005 | USD | 32.6 | 32.81 | 32.55 | 32.809 | 16.4045 | +0.109 (+0.33%) | 5,500 |
| 8 Jul 2005 | USD | 32.8 | 32.85 | 32.5001 | 32.7 | 16.35 | -0.1 (-0.30%) | 5,320 |
| 7 Jul 2005 | USD | 32.5 | 32.8 | 32.5 | 32.7999 | 16.4 | -0 (0.0%) | 5,429 |
| 6 Jul 2005 | USD | 32.85 | 32.85 | 32.55 | 32.8 | 16.4 | 0.0 (0.0%) | 2,908 |
| 5 Jul 2005 | USD | 32.57 | 32.99 | 32.57 | 32.8 | 16.4 | -0.05 (-0.15%) | 3,001 |
| 4 Jul 2005 | USD | 32.85 | 32.85 | 32.85 | 32.85 | 16.425 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 32.511 | 32.85 | 32.511 | 32.85 | 16.425 | 0.0 (0.0%) | 825 |
| 30 Jun 2005 | USD | 32.5 | 32.85 | 32.5 | 32.85 | 16.425 | +0.02 (+0.06%) | 5,457 |
| 29 Jun 2005 | USD | 32.998 | 32.998 | 32.6 | 32.83 | 16.415 | -0.04 (-0.12%) | 4,654 |
| 28 Jun 2005 | USD | 33 | 33 | 32.5 | 32.87 | 16.435 | +0.07 (+0.21%) | 28,197 |
