| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 164.14 | 164.86 | 162.77 | 162.77 | 162.77 | +0.46 (+0.28%) | 7,605 |
| 9 Aug 2005 | USD | 159.22 | 163.3 | 159.22 | 162.31 | 162.31 | +2.58 (+1.62%) | 3,649 |
| 8 Aug 2005 | USD | 160.05 | 162 | 159.73 | 159.73 | 159.73 | -0.42 (-0.26%) | 2,574 |
| 5 Aug 2005 | USD | 164.04 | 164.3 | 160.01 | 160.15 | 160.15 | -5.84 (-3.52%) | 13,606 |
| 4 Aug 2005 | USD | 165.03 | 166.86 | 163.67 | 165.99 | 165.99 | -1.99 (-1.18%) | 4,638 |
| 3 Aug 2005 | USD | 165.76 | 167.99 | 165.651 | 167.98 | 167.98 | +0.1 (+0.06%) | 1,294 |
| 2 Aug 2005 | USD | 167 | 168 | 166.59 | 167.88 | 167.88 | +0.62 (+0.37%) | 6,499 |
| 1 Aug 2005 | USD | 167.99 | 168 | 165.29 | 167.26 | 167.26 | -0.74 (-0.44%) | 7,587 |
| 29 Jul 2005 | USD | 165 | 168.42 | 164.17 | 168 | 168 | +0.01 (+0.01%) | 10,153 |
| 28 Jul 2005 | USD | 161.05 | 168.055 | 161.05 | 167.99 | 167.99 | +5.941 (+3.67%) | 7,281 |
| 27 Jul 2005 | USD | 162 | 162.6 | 161.77 | 162.0495 | 162.0495 | +0.659 (+0.41%) | 19,818 |
| 26 Jul 2005 | USD | 159 | 162.42 | 159 | 161.39 | 161.39 | +1.14 (+0.71%) | 11,264 |
| 25 Jul 2005 | USD | 160.79 | 161.48 | 159.713 | 160.25 | 160.25 | -0.27 (-0.17%) | 4,844 |
| 22 Jul 2005 | USD | 158.79 | 161.45 | 158.79 | 160.52 | 160.52 | -0.46 (-0.29%) | 21,216 |
| 21 Jul 2005 | USD | 162.4 | 163.35 | 160.98 | 160.98 | 160.98 | -2.36 (-1.44%) | 7,677 |
| 20 Jul 2005 | USD | 161.13 | 163.37 | 160.5992 | 163.34 | 163.34 | +0.84 (+0.52%) | 24,772 |
| 19 Jul 2005 | USD | 155.71 | 162.5 | 155.71 | 162.5 | 162.5 | +5.8 (+3.70%) | 5,410 |
| 18 Jul 2005 | USD | 158.71 | 162.55 | 156.7 | 156.7 | 156.7 | -4.93 (-3.05%) | 6,846 |
| 15 Jul 2005 | USD | 158.85 | 162.99 | 158.85 | 161.63 | 161.63 | +0.46 (+0.29%) | 5,430 |
| 14 Jul 2005 | USD | 163.66 | 163.66 | 160.17 | 161.17 | 161.17 | -0.08 (-0.05%) | 5,622 |
| 13 Jul 2005 | USD | 159.77 | 163.67 | 159.77 | 161.25 | 161.25 | -0.61 (-0.38%) | 8,078 |
| 12 Jul 2005 | USD | 163 | 163 | 160.48 | 161.86 | 161.86 | -1.12 (-0.69%) | 9,710 |
| 11 Jul 2005 | USD | 160.33 | 163.56 | 160.33 | 162.98 | 162.98 | +0.21 (+0.13%) | 33,537 |
| 8 Jul 2005 | USD | 155.85 | 163 | 155.85 | 162.77 | 162.77 | +5.17 (+3.28%) | 61,501 |
| 7 Jul 2005 | USD | 154.94 | 157.6 | 154.94 | 157.6 | 157.6 | +1.1 (+0.70%) | 8,194 |
| 6 Jul 2005 | USD | 156.26 | 157.89 | 156.03 | 156.5 | 156.5 | -1.17 (-0.74%) | 10,387 |
| 5 Jul 2005 | USD | 149 | 157.67 | 149 | 157.67 | 157.67 | +8.92 (+6.00%) | 21,596 |
| 4 Jul 2005 | USD | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 144.21 | 148.75 | 144.21 | 148.75 | 148.75 | +4.2 (+2.91%) | 17,769 |
| 30 Jun 2005 | USD | 142.3 | 146.25 | 142.3 | 144.55 | 144.55 | +2.25 (+1.58%) | 8,400 |
