| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | USD | 26.01 | 26.25 | 26.01 | 26.24 | 26.24 | +0.47 (+1.82%) | 73,700 |
| 8 Aug 2005 | USD | 25.95 | 26 | 25.71 | 25.77 | 25.77 | -0.09 (-0.35%) | 39,100 |
| 5 Aug 2005 | USD | 26.06 | 26.06 | 25.7 | 25.86 | 25.86 | -0.2 (-0.77%) | 92,300 |
| 4 Aug 2005 | USD | 26 | 26.19 | 25.862 | 26.06 | 26.06 | -0.01 (-0.04%) | 47,700 |
| 3 Aug 2005 | USD | 25.8 | 26.11 | 25.8 | 26.07 | 26.07 | +0.62 (+2.44%) | 96,100 |
| 2 Aug 2005 | USD | 25.62 | 25.62 | 25.32 | 25.45 | 25.45 | +0.01 (+0.04%) | 63,500 |
| 1 Aug 2005 | USD | 25.3 | 25.52 | 25.29 | 25.44 | 25.44 | +0.633 (+2.55%) | 154,100 |
| 29 Jul 2005 | USD | 24.94 | 25.02 | 24.8 | 24.807 | 24.807 | -0.093 (-0.37%) | 45,800 |
| 28 Jul 2005 | USD | 24.6 | 24.9 | 24.58 | 24.9 | 24.9 | +0.36 (+1.47%) | 52,900 |
| 27 Jul 2005 | USD | 24.37 | 24.62 | 24.34 | 24.54 | 24.54 | +0.27 (+1.11%) | 38,500 |
| 26 Jul 2005 | USD | 24.2 | 24.29 | 24.02 | 24.27 | 24.27 | +0.02 (+0.08%) | 27,300 |
| 25 Jul 2005 | USD | 24.26 | 24.39 | 24.17 | 24.25 | 24.25 | +0.12 (+0.50%) | 48,700 |
| 22 Jul 2005 | USD | 24.49 | 24.49 | 24.11 | 24.13 | 24.13 | -0.27 (-1.11%) | 18,800 |
| 21 Jul 2005 | USD | 24.46 | 24.58 | 24.17 | 24.4 | 24.4 | -0.27 (-1.09%) | 40,300 |
| 20 Jul 2005 | USD | 24.25 | 24.67 | 24.1 | 24.67 | 24.67 | +0.42 (+1.73%) | 32,600 |
| 19 Jul 2005 | USD | 24.13 | 24.29 | 24.01 | 24.25 | 24.25 | +0.17 (+0.71%) | 33,700 |
| 18 Jul 2005 | USD | 24.08 | 24.21 | 24.08 | 24.08 | 24.08 | +0.02 (+0.08%) | 32,100 |
| 15 Jul 2005 | USD | 24.15 | 24.18 | 23.98 | 24.06 | 24.06 | -0.24 (-0.99%) | 22,000 |
| 14 Jul 2005 | USD | 24.48 | 24.48 | 24.24 | 24.3 | 24.3 | -0.04 (-0.16%) | 40,700 |
| 13 Jul 2005 | USD | 24.31 | 24.35 | 24.16 | 24.34 | 24.34 | -0.05 (-0.21%) | 30,300 |
| 12 Jul 2005 | USD | 24.4 | 24.5 | 24.29 | 24.39 | 24.39 | +0.19 (+0.79%) | 37,400 |
| 11 Jul 2005 | USD | 24.25 | 24.3 | 24.06 | 24.2 | 24.2 | -0.05 (-0.21%) | 51,800 |
| 8 Jul 2005 | USD | 24.09 | 24.26 | 23.99 | 24.25 | 24.25 | +0.1 (+0.41%) | 41,500 |
| 7 Jul 2005 | USD | 23.46 | 24.16 | 23.46 | 24.15 | 24.15 | +0.23 (+0.96%) | 93,200 |
| 6 Jul 2005 | USD | 23.87 | 24.04 | 23.8 | 23.92 | 23.92 | -0.18 (-0.75%) | 68,200 |
| 5 Jul 2005 | USD | 23.87 | 24.1 | 23.8 | 24.1 | 24.1 | +0.1 (+0.42%) | 92,600 |
| 4 Jul 2005 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 24.1 | 24.19 | 24 | 24 | 24 | +0.01 (+0.04%) | 26,100 |
| 30 Jun 2005 | USD | 23.83 | 23.99 | 23.8 | 23.99 | 23.99 | +0.1 (+0.42%) | 53,200 |
| 29 Jun 2005 | USD | 23.83 | 23.9 | 23.62 | 23.89 | 23.89 | +0.03 (+0.13%) | 36,700 |
