| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 42.2504 | 43.24 | 42.2 | 43.2296 | 5.4037 | +1.32 (+3.15%) | 2,248,800 |
| 9 Aug 2005 | USD | 42.7 | 42.7504 | 41.42 | 41.9096 | 5.2387 | -0.67 (-1.57%) | 2,136,000 |
| 8 Aug 2005 | USD | 42.54 | 43.1 | 42.32 | 42.58 | 5.3225 | +0.33 (+0.78%) | 2,322,400 |
| 5 Aug 2005 | USD | 42.66 | 42.7096 | 41.38 | 42.2504 | 5.2813 | -0.41 (-0.96%) | 2,053,600 |
| 4 Aug 2005 | USD | 42.0496 | 42.9904 | 41.98 | 42.66 | 5.3325 | +0.61 (+1.45%) | 1,900,800 |
| 3 Aug 2005 | USD | 42.5496 | 42.96 | 42.0496 | 42.0496 | 5.2562 | -0.5 (-1.18%) | 3,011,200 |
| 2 Aug 2005 | USD | 41.4 | 42.6 | 41.3896 | 42.5496 | 5.3187 | +1.68 (+4.11%) | 4,400,000 |
| 1 Aug 2005 | USD | 40.9 | 41.3 | 40.6696 | 40.8696 | 5.1087 | +0.35 (+0.86%) | 3,218,400 |
| 29 Jul 2005 | USD | 39.4704 | 40.8896 | 39.3496 | 40.52 | 5.065 | +1.46 (+3.74%) | 3,801,600 |
| 28 Jul 2005 | USD | 39.2504 | 39.4 | 38.36 | 39.06 | 4.8825 | +0.06 (+0.15%) | 2,116,000 |
| 27 Jul 2005 | USD | 39.2504 | 39.3 | 38.3304 | 39 | 4.875 | -0.17 (-0.43%) | 963,200 |
| 26 Jul 2005 | USD | 39 | 39.3 | 38.56 | 39.1696 | 4.8962 | +0.179 (+0.46%) | 2,718,400 |
| 25 Jul 2005 | USD | 38.8496 | 39.3304 | 38.58 | 38.9904 | 4.8738 | -0.059 (-0.15%) | 2,168,000 |
| 22 Jul 2005 | USD | 37.88 | 39.1 | 37.88 | 39.0496 | 4.8812 | +1.57 (+4.19%) | 2,676,800 |
| 21 Jul 2005 | USD | 37.4904 | 37.82 | 37 | 37.48 | 4.685 | +0.03 (+0.08%) | 2,582,400 |
| 20 Jul 2005 | USD | 37.34 | 37.7504 | 36.6 | 37.4504 | 4.6813 | +0.11 (+0.30%) | 1,473,600 |
| 19 Jul 2005 | USD | 36.3496 | 37.3496 | 36.2504 | 37.34 | 4.6675 | +1.29 (+3.58%) | 1,430,400 |
| 18 Jul 2005 | USD | 37.04 | 37.04 | 35.8304 | 36.0496 | 4.5062 | -0.99 (-2.67%) | 1,716,000 |
| 15 Jul 2005 | USD | 37.56 | 38 | 36.6896 | 37.04 | 4.63 | -0.52 (-1.38%) | 1,631,200 |
| 14 Jul 2005 | USD | 39.5 | 39.5 | 37.42 | 37.56 | 4.695 | -1.26 (-3.25%) | 3,163,200 |
| 13 Jul 2005 | USD | 38.9 | 39.3496 | 38.4 | 38.82 | 4.8525 | -0.42 (-1.07%) | 3,329,600 |
| 12 Jul 2005 | USD | 39 | 39.68 | 38.5296 | 39.24 | 4.905 | +0.36 (+0.93%) | 2,948,000 |
| 11 Jul 2005 | USD | 38.1304 | 38.9904 | 37.8 | 38.88 | 4.86 | +0.75 (+1.97%) | 3,012,800 |
| 8 Jul 2005 | USD | 38.2 | 38.6504 | 37.6504 | 38.1304 | 4.7663 | +0.5 (+1.33%) | 2,804,800 |
| 7 Jul 2005 | USD | 36.7504 | 37.64 | 36.2504 | 37.6304 | 4.7038 | +0.441 (+1.19%) | 2,987,200 |
| 6 Jul 2005 | USD | 37.8496 | 37.94 | 36.9 | 37.1896 | 4.6487 | -0.41 (-1.09%) | 3,799,200 |
| 5 Jul 2005 | USD | 36.8 | 37.9 | 36.7096 | 37.6 | 4.7 | +33.02 (+720.96%) | 2,885,600 |
| 4 Jul 2005 | USD | 4.58 | 4.58 | 4.58 | 4.58 | 0.5725 | -32.02 (-87.49%) | 0 |
| 1 Jul 2005 | USD | 34.88 | 36.7504 | 34.88 | 36.6 | 4.575 | +1.9 (+5.48%) | 4,311,200 |
| 30 Jun 2005 | USD | 34.98 | 35.7296 | 34.6696 | 34.7 | 4.3375 | -0.29 (-0.83%) | 2,062,400 |
