| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2005 | USD | 25.2 | 25.32 | 24.95 | 25.2 | 25.2 | +0.1 (+0.40%) | 363,900 |
| 1 Aug 2005 | USD | 25.16 | 25.3 | 25.03 | 25.1 | 25.1 | +0.08 (+0.32%) | 559,100 |
| 29 Jul 2005 | USD | 25.23 | 25.34 | 25.02 | 25.02 | 25.02 | -0.27 (-1.07%) | 290,700 |
| 28 Jul 2005 | USD | 25.3 | 25.49 | 25.1 | 25.29 | 25.29 | -0.01 (-0.04%) | 387,600 |
| 27 Jul 2005 | USD | 25.07 | 25.3 | 24.9 | 25.3 | 25.3 | +0.22 (+0.88%) | 344,900 |
| 26 Jul 2005 | USD | 24.85 | 25.2 | 24.85 | 25.08 | 25.08 | +0.23 (+0.93%) | 204,400 |
| 25 Jul 2005 | USD | 24.82 | 25.1 | 24.79 | 24.85 | 24.85 | -0.08 (-0.32%) | 155,100 |
| 22 Jul 2005 | USD | 24.75 | 24.94 | 24.61 | 24.93 | 24.93 | +0.16 (+0.65%) | 148,300 |
| 21 Jul 2005 | USD | 24.8 | 25 | 24.56 | 24.77 | 24.77 | -0.03 (-0.12%) | 432,100 |
| 20 Jul 2005 | USD | 24.8 | 24.9 | 24.55 | 24.8 | 24.8 | +0.01 (+0.04%) | 274,300 |
| 19 Jul 2005 | USD | 24.31 | 24.83 | 24.25 | 24.79 | 24.79 | +0.48 (+1.97%) | 634,800 |
| 18 Jul 2005 | USD | 24.28 | 24.5 | 24.2 | 24.31 | 24.31 | +0.06 (+0.25%) | 211,700 |
| 15 Jul 2005 | USD | 23.88 | 24.33 | 23.62 | 24.25 | 24.25 | +0.37 (+1.55%) | 210,100 |
| 14 Jul 2005 | USD | 23.86 | 24.4 | 23.62 | 23.88 | 23.88 | -0.02 (-0.08%) | 428,300 |
| 13 Jul 2005 | USD | 23 | 24.15 | 22.5 | 23.9 | 23.9 | +0.92 (+4.00%) | 1,088,500 |
| 12 Jul 2005 | USD | 22.68 | 23 | 22.56 | 22.98 | 22.98 | +0.25 (+1.10%) | 274,300 |
| 11 Jul 2005 | USD | 22.75 | 23.03 | 22.37 | 22.73 | 22.73 | -0.09 (-0.39%) | 287,100 |
| 8 Jul 2005 | USD | 22.27 | 23.01 | 22.1 | 22.82 | 22.82 | +0.54 (+2.42%) | 280,300 |
| 7 Jul 2005 | USD | 21.9 | 22.4 | 21.7 | 22.28 | 22.28 | +0.28 (+1.27%) | 267,700 |
| 6 Jul 2005 | USD | 22.5 | 22.5 | 21.93 | 22 | 22 | -0.44 (-1.96%) | 368,000 |
| 5 Jul 2005 | USD | 21.96 | 22.6 | 21.83 | 22.44 | 22.44 | +0.41 (+1.86%) | 168,600 |
| 4 Jul 2005 | USD | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 22.3 | 22.31 | 21.85 | 22.03 | 22.03 | -0.23 (-1.03%) | 139,400 |
| 30 Jun 2005 | USD | 22.27 | 22.79 | 22.22 | 22.26 | 22.26 | +0.01 (+0.04%) | 182,100 |
| 29 Jun 2005 | USD | 22.3 | 22.44 | 22.16 | 22.25 | 22.25 | -0.05 (-0.22%) | 89,700 |
| 28 Jun 2005 | USD | 21.52 | 22.33 | 21.48 | 22.3 | 22.3 | +0.8 (+3.72%) | 136,700 |
| 27 Jun 2005 | USD | 21.65 | 21.72 | 21.41 | 21.5 | 21.5 | -0.11 (-0.51%) | 116,900 |
| 24 Jun 2005 | USD | 21.99 | 22.17 | 21.58 | 21.61 | 21.61 | -0.49 (-2.22%) | 567,100 |
| 23 Jun 2005 | USD | 22.62 | 22.65 | 22 | 22.1 | 22.1 | -0.53 (-2.34%) | 162,700 |
| 22 Jun 2005 | USD | 22.7 | 22.82 | 22.51 | 22.63 | 22.63 | -0.05 (-0.22%) | 100,900 |
