| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 34.09 | 34.65 | 34.03 | 34.58 | 34.58 | +0.44 (+1.29%) | 327,864 |
| 2 Aug 2005 | USD | 34 | 34.14 | 33.88 | 34.14 | 34.14 | +0.1 (+0.29%) | 511,789 |
| 1 Aug 2005 | USD | 34.57 | 34.74 | 33.99 | 34.04 | 34.04 | -0.46 (-1.33%) | 314,323 |
| 29 Jul 2005 | USD | 34.67 | 34.86 | 34.44 | 34.5 | 34.5 | -0.28 (-0.81%) | 282,708 |
| 28 Jul 2005 | USD | 34.92 | 35.13 | 34.66 | 34.78 | 34.78 | -0.22 (-0.63%) | 206,950 |
| 27 Jul 2005 | USD | 35.45 | 35.45 | 34.902 | 35 | 35 | -0.4 (-1.13%) | 299,537 |
| 26 Jul 2005 | USD | 35.66 | 35.74 | 35.28 | 35.4 | 35.4 | -0.24 (-0.67%) | 203,266 |
| 25 Jul 2005 | USD | 35.4 | 36 | 35.4 | 35.64 | 35.64 | +0.17 (+0.48%) | 492,239 |
| 22 Jul 2005 | USD | 35.98 | 36.08 | 35.37 | 35.47 | 35.47 | -0.6 (-1.66%) | 795,003 |
| 21 Jul 2005 | USD | 37.48 | 37.9 | 35.56 | 36.07 | 36.07 | -1.35 (-3.61%) | 570,747 |
| 20 Jul 2005 | USD | 36.55 | 37.42 | 36.55 | 37.42 | 37.42 | +0.82 (+2.24%) | 201,204 |
| 19 Jul 2005 | USD | 36.8 | 37.28 | 36.41 | 36.6 | 36.6 | -0.2 (-0.54%) | 205,311 |
| 18 Jul 2005 | USD | 37.36 | 37.36 | 36.62 | 36.8 | 36.8 | -0.61 (-1.63%) | 197,740 |
| 15 Jul 2005 | USD | 37.01 | 37.59 | 37.01 | 37.41 | 37.41 | +0.38 (+1.03%) | 233,290 |
| 14 Jul 2005 | USD | 37.3 | 37.48 | 36.63 | 37.03 | 37.03 | -0.48 (-1.28%) | 247,573 |
| 13 Jul 2005 | USD | 38.05 | 38.05 | 37.25 | 37.51 | 37.51 | -0.49 (-1.29%) | 234,423 |
| 12 Jul 2005 | USD | 37.4 | 38.23 | 37.26 | 38 | 38 | +0.56 (+1.50%) | 301,579 |
| 11 Jul 2005 | USD | 37.45 | 38.43 | 36.84 | 37.44 | 37.44 | 0.0 (0.0%) | 558,102 |
| 8 Jul 2005 | USD | 36.54 | 37.44 | 36.52 | 37.44 | 37.44 | +0.81 (+2.21%) | 410,686 |
| 7 Jul 2005 | USD | 36 | 36.65 | 35.85 | 36.63 | 36.63 | +0.63 (+1.75%) | 432,484 |
| 6 Jul 2005 | USD | 36.24 | 36.28 | 35.78 | 36 | 36 | -0.18 (-0.50%) | 617,087 |
| 5 Jul 2005 | USD | 36 | 36.3 | 35.79 | 36.18 | 36.18 | +0.29 (+0.81%) | 476,206 |
| 4 Jul 2005 | USD | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 34.75 | 36.29 | 34.45 | 35.89 | 35.89 | +2.3 (+6.85%) | 1,199,192 |
| 30 Jun 2005 | USD | 33.65 | 34.61 | 33.57 | 33.59 | 33.59 | -0.01 (-0.03%) | 361,785 |
| 29 Jun 2005 | USD | 33.25 | 33.64 | 33.17 | 33.6 | 33.6 | +0.26 (+0.78%) | 334,575 |
| 28 Jun 2005 | USD | 32.6 | 33.4219 | 32.32 | 33.34 | 33.34 | +0.81 (+2.49%) | 453,451 |
| 27 Jun 2005 | USD | 31.93 | 32.6 | 31.72 | 32.53 | 32.53 | +0.58 (+1.82%) | 334,119 |
| 24 Jun 2005 | USD | 31.74 | 32.07 | 31.54 | 31.95 | 31.95 | +0.12 (+0.38%) | 1,868,073 |
| 23 Jun 2005 | USD | 32.54 | 32.8 | 31.78 | 31.83 | 31.83 | -0.79 (-2.42%) | 324,572 |
