| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | USD | 40.3401 | 40.9233 | 40.0438 | 40.7799 | 15.4947 | +0.844 (+2.11%) | 3,242,313 |
| 26 Jul 2005 | USD | 40.2951 | 40.421 | 39.8285 | 39.9361 | 15.1741 | +0.018 (+0.04%) | 2,180,701 |
| 25 Jul 2005 | USD | 41.085 | 41.1388 | 39.8285 | 39.9183 | 15.1673 | -0.565 (-1.40%) | 3,098,321 |
| 22 Jul 2005 | USD | 40.4118 | 40.7081 | 40.2502 | 40.4837 | 15.3821 | +0.332 (+0.83%) | 3,290,115 |
| 21 Jul 2005 | USD | 40.9952 | 41.2822 | 39.8643 | 40.1517 | 15.256 | -0.449 (-1.10%) | 3,181,608 |
| 20 Jul 2005 | USD | 39.7387 | 40.6632 | 39.7208 | 40.6002 | 15.4264 | +0.897 (+2.26%) | 4,013,301 |
| 19 Jul 2005 | USD | 39.0568 | 40.0348 | 38.922 | 39.7027 | 15.0854 | +0.978 (+2.53%) | 3,054,039 |
| 18 Jul 2005 | USD | 39.3529 | 39.3529 | 38.5271 | 38.7246 | 14.7138 | -0.215 (-0.55%) | 3,736,458 |
| 15 Jul 2005 | USD | 39.8462 | 39.8462 | 38.6889 | 38.9399 | 14.7956 | -0.906 (-2.27%) | 5,138,254 |
| 14 Jul 2005 | USD | 40.0707 | 40.3223 | 39.73 | 39.8462 | 15.1399 | -0.072 (-0.18%) | 2,816,201 |
| 13 Jul 2005 | USD | 39.981 | 40.0259 | 39.6759 | 39.9183 | 15.1673 | -0.009 (-0.02%) | 2,542,000 |
| 12 Jul 2005 | USD | 39.8285 | 40.1157 | 39.6222 | 39.9273 | 15.1707 | +0.287 (+0.72%) | 1,233,169 |
| 11 Jul 2005 | USD | 39.5144 | 40.1157 | 39.5144 | 39.64 | 15.0616 | +0.135 (+0.34%) | 2,293,314 |
| 8 Jul 2005 | USD | 39.281 | 39.8552 | 39.1733 | 39.5054 | 15.0104 | +0.449 (+1.15%) | 4,663,462 |
| 7 Jul 2005 | USD | 39.0386 | 39.1285 | 38.3746 | 39.0568 | 14.84 | +0.018 (+0.05%) | 3,741,737 |
| 6 Jul 2005 | USD | 38.3119 | 39.281 | 38.3119 | 39.0386 | 14.8331 | +0.817 (+2.14%) | 3,206,829 |
| 5 Jul 2005 | USD | 37.7374 | 38.4194 | 37.6119 | 38.222 | 14.5228 | +0.475 (+1.26%) | 1,851,074 |
| 4 Jul 2005 | USD | 37.7466 | 37.7466 | 37.7466 | 37.7466 | 14.3422 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 37.6926 | 37.9799 | 37.567 | 37.7466 | 14.3422 | -0.323 (-0.85%) | 1,827,027 |
| 30 Jun 2005 | USD | 38.8235 | 39.3078 | 37.908 | 38.0695 | 14.4648 | -0.664 (-1.72%) | 3,769,600 |
| 29 Jun 2005 | USD | 38.276 | 38.8413 | 37.9708 | 38.7339 | 14.7173 | +0.862 (+2.28%) | 3,190,992 |
| 28 Jun 2005 | USD | 37.2441 | 38.1144 | 37.2169 | 37.872 | 14.3898 | +0.655 (+1.76%) | 2,773,678 |
| 27 Jun 2005 | USD | 36.4812 | 37.4414 | 36.4812 | 37.2169 | 14.1409 | +0.601 (+1.64%) | 1,388,892 |
| 24 Jun 2005 | USD | 36.831 | 36.849 | 36.3735 | 36.6156 | 13.9124 | -0.206 (-0.56%) | 1,239,914 |
| 23 Jun 2005 | USD | 37.3876 | 37.3876 | 36.4092 | 36.822 | 13.9908 | -0.566 (-1.51%) | 3,168,118 |
| 22 Jun 2005 | USD | 38.1414 | 38.1863 | 37.3067 | 37.3876 | 14.2058 | -0.556 (-1.47%) | 2,747,871 |
| 21 Jun 2005 | USD | 38.5899 | 38.9488 | 37.7466 | 37.944 | 14.4172 | -0.404 (-1.05%) | 2,784,823 |
| 20 Jun 2005 | USD | 38.195 | 38.4912 | 37.4503 | 38.3477 | 14.5706 | +0.278 (+0.73%) | 2,659,892 |
| 17 Jun 2005 | USD | 37.908 | 38.2041 | 37.253 | 38.0695 | 14.4648 | +0.395 (+1.05%) | 2,507,689 |
| 16 Jun 2005 | USD | 37.1362 | 38.0874 | 37.1182 | 37.6746 | 14.3148 | +0.538 (+1.45%) | 3,446,715 |
