| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 32.2 | 32.37 | 32.16 | 32.2 | 32.2 | 0.0 (0.0%) | 114,558 |
| 9 Aug 2005 | USD | 32.5 | 32.6 | 32.11 | 32.2 | 32.2 | -0.39 (-1.20%) | 163,528 |
| 8 Aug 2005 | USD | 32.8 | 32.82 | 32.53 | 32.59 | 32.59 | -0.11 (-0.34%) | 75,028 |
| 5 Aug 2005 | USD | 33.8 | 33.8 | 32.42 | 32.7 | 32.7 | -1.1 (-3.25%) | 243,571 |
| 4 Aug 2005 | USD | 34.05 | 34.05 | 33.66 | 33.8 | 33.8 | -0.25 (-0.73%) | 44,348 |
| 3 Aug 2005 | USD | 33.6 | 34.35 | 33.6 | 34.05 | 34.05 | +0.5 (+1.49%) | 171,690 |
| 2 Aug 2005 | USD | 33.01 | 33.57 | 32.85 | 33.55 | 33.55 | +0.55 (+1.67%) | 71,488 |
| 1 Aug 2005 | USD | 33 | 33.14 | 32.85 | 33 | 33 | 0.0 (0.0%) | 54,673 |
| 29 Jul 2005 | USD | 32.8 | 33.08 | 32.77 | 33 | 33 | +0.02 (+0.06%) | 70,210 |
| 28 Jul 2005 | USD | 32.69 | 33.01 | 32.69 | 32.98 | 32.98 | +0.31 (+0.95%) | 51,625 |
| 27 Jul 2005 | USD | 32.53 | 32.67 | 32.41 | 32.67 | 32.67 | +0.17 (+0.52%) | 85,255 |
| 26 Jul 2005 | USD | 32.53 | 32.55 | 32.35 | 32.5 | 32.5 | -0.05 (-0.15%) | 54,673 |
| 25 Jul 2005 | USD | 32.62 | 32.62 | 32.43 | 32.55 | 32.55 | +0.01 (+0.03%) | 69,816 |
| 22 Jul 2005 | USD | 32.65 | 32.83 | 32.4 | 32.54 | 32.54 | +0.09 (+0.28%) | 46,610 |
| 21 Jul 2005 | USD | 32.52 | 32.57 | 32.45 | 32.45 | 32.45 | -0.13 (-0.40%) | 45,233 |
| 20 Jul 2005 | USD | 32.4 | 32.74 | 32.4 | 32.58 | 32.58 | +0.06 (+0.18%) | 14,651 |
| 19 Jul 2005 | USD | 32.27 | 32.57 | 32.2 | 32.52 | 32.52 | +0.27 (+0.84%) | 52,018 |
| 18 Jul 2005 | USD | 32.22 | 32.36 | 32.17 | 32.25 | 32.25 | +0.08 (+0.25%) | 16,225 |
| 15 Jul 2005 | USD | 32.25 | 32.35 | 32.1 | 32.17 | 32.17 | -0.18 (-0.56%) | 9,735 |
| 14 Jul 2005 | USD | 32.7 | 32.85 | 32.28 | 32.35 | 32.35 | -0.31 (-0.95%) | 66,473 |
| 13 Jul 2005 | USD | 32.65 | 32.84 | 32.53 | 32.66 | 32.66 | +0.13 (+0.40%) | 54,476 |
| 12 Jul 2005 | USD | 32.31 | 32.53 | 32.27 | 32.53 | 32.53 | +0.3 (+0.93%) | 84,665 |
| 11 Jul 2005 | USD | 31.57 | 32.31 | 31.57 | 32.23 | 32.23 | +0.73 (+2.32%) | 120,556 |
| 8 Jul 2005 | USD | 31.44 | 31.7 | 31.31 | 31.5 | 31.5 | +0.16 (+0.51%) | 60,770 |
| 7 Jul 2005 | USD | 31.31 | 31.5 | 31.25 | 31.34 | 31.34 | +0.01 (+0.03%) | 76,110 |
| 6 Jul 2005 | USD | 31.24 | 31.38 | 31.18 | 31.33 | 31.33 | -0.08 (-0.25%) | 24,190 |
| 5 Jul 2005 | USD | 31.5 | 31.5 | 31.26 | 31.41 | 31.41 | -0.09 (-0.29%) | 15,536 |
| 4 Jul 2005 | USD | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 31.5 | 31.56 | 31.46 | 31.5 | 31.5 | -0.05 (-0.16%) | 76,601 |
| 30 Jun 2005 | USD | 31.42 | 31.6 | 31.4 | 31.55 | 31.55 | +0.17 (+0.54%) | 144,353 |
