| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | USD | 123.5 | 124 | 122 | 123.5 | 30.875 | +1 (+0.82%) | 1,026 |
| 21 Jul 2005 | USD | 122.5 | 124 | 122.5 | 122.5 | 30.625 | -1.75 (-1.41%) | 5,882 |
| 20 Jul 2005 | USD | 124.25 | 124.25 | 123.15 | 124.25 | 31.0625 | +8.5 (+7.34%) | 2,472 |
| 19 Jul 2005 | USD | 115.75 | 116.5 | 115.75 | 115.75 | 28.9375 | -0.25 (-0.22%) | 1,403 |
| 18 Jul 2005 | USD | 116 | 116 | 114.75 | 116 | 29 | 0.0 (0.0%) | 1,436 |
| 15 Jul 2005 | USD | 116 | 116 | 115 | 116 | 29 | -0.75 (-0.64%) | 768 |
| 14 Jul 2005 | USD | 116.75 | 117 | 116.1 | 116.75 | 29.1875 | +2.5 (+2.19%) | 3,775 |
| 13 Jul 2005 | USD | 114.25 | 114.25 | 114.25 | 114.25 | 28.5625 | -0.5 (-0.44%) | 1,061 |
| 12 Jul 2005 | USD | 114.75 | 114.75 | 114.75 | 114.75 | 28.6875 | +2.65 (+2.36%) | 800 |
| 11 Jul 2005 | USD | 112.1 | 114 | 112.1 | 112.1 | 28.025 | +0.6 (+0.54%) | 735 |
| 8 Jul 2005 | USD | 111.5 | 113 | 111.5 | 111.5 | 27.875 | -1.25 (-1.11%) | 304 |
| 7 Jul 2005 | USD | 112.75 | 112.75 | 112.75 | 112.75 | 28.1875 | -3.25 (-2.80%) | 530 |
| 6 Jul 2005 | USD | 116 | 116.5 | 115.5 | 116 | 29 | -2.75 (-2.32%) | 4,343 |
| 5 Jul 2005 | USD | 118.75 | 118.75 | 118.75 | 118.75 | 29.6875 | 0.0 (0.0%) | 0 |
| 4 Jul 2005 | USD | 118.75 | 118.75 | 118.75 | 118.75 | 29.6875 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 118.75 | 119 | 117.75 | 118.75 | 29.6875 | +2.4 (+2.06%) | 1,710 |
| 30 Jun 2005 | USD | 116.35 | 116.5 | 116.35 | 116.35 | 29.0875 | -0.4 (-0.34%) | 2,653 |
| 29 Jun 2005 | USD | 116.75 | 116.75 | 116.65 | 116.75 | 29.1875 | -1.5 (-1.27%) | 15,163 |
| 28 Jun 2005 | USD | 118.25 | 118.25 | 116.5 | 118.25 | 29.5625 | -0.25 (-0.21%) | 2,516 |
| 27 Jun 2005 | USD | 118.5 | 118.5 | 116.75 | 118.5 | 29.625 | -0.15 (-0.13%) | 41,650 |
| 24 Jun 2005 | USD | 118.65 | 118.65 | 118.65 | 118.65 | 29.6625 | -1.35 (-1.13%) | 295 |
| 23 Jun 2005 | USD | 120 | 120.25 | 117.7377 | 120 | 30 | +2.75 (+2.35%) | 84,106 |
| 22 Jun 2005 | USD | 117.25 | 118 | 116.25 | 117.25 | 29.3125 | +0.3 (+0.26%) | 2,139 |
| 21 Jun 2005 | USD | 116.95 | 116.95 | 116.95 | 116.95 | 29.2375 | +1.95 (+1.70%) | 285 |
| 20 Jun 2005 | USD | 115 | 115 | 115 | 115 | 28.75 | 0.0 (0.0%) | 0 |
| 17 Jun 2005 | USD | 115 | 115 | 115 | 115 | 28.75 | +3 (+2.68%) | 1,162 |
| 16 Jun 2005 | USD | 112 | 112 | 112 | 112 | 28 | -2.5 (-2.18%) | 645 |
| 15 Jun 2005 | USD | 114.5 | 115 | 113 | 114.5 | 28.625 | +1.05 (+0.93%) | 1,078 |
| 14 Jun 2005 | USD | 113.45 | 113.5 | 113.45 | 113.45 | 28.3625 | -0.3 (-0.26%) | 1,416 |
| 13 Jun 2005 | USD | 113.75 | 113.75 | 113.75 | 113.75 | 28.4375 | -2 (-1.73%) | 588 |
