| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | USD | 30.9 | 31.49 | 30.74 | 31.48 | 1,574 | +0.73 (+2.37%) | 154,700 |
| 21 Jul 2005 | USD | 30.66 | 31.28 | 30.6 | 30.75 | 1,537.5 | -0.05 (-0.16%) | 114,800 |
| 20 Jul 2005 | USD | 30.57 | 30.95 | 30.32 | 30.8 | 1,540 | +0.23 (+0.75%) | 99,700 |
| 19 Jul 2005 | USD | 30.02 | 30.84 | 29.8 | 30.57 | 1,528.5 | +0.45 (+1.49%) | 129,700 |
| 18 Jul 2005 | USD | 30.01 | 30.14 | 29.34 | 30.12 | 1,506 | +0.12 (+0.40%) | 130,400 |
| 15 Jul 2005 | USD | 29.9 | 30.35 | 29.9 | 30 | 1,500 | +0.13 (+0.44%) | 265,800 |
| 14 Jul 2005 | USD | 31.14 | 31.24 | 29.55 | 29.87 | 1,493.5 | -1.35 (-4.32%) | 165,500 |
| 13 Jul 2005 | USD | 31.72 | 31.73 | 31 | 31.22 | 1,561 | -0.45 (-1.42%) | 60,200 |
| 12 Jul 2005 | USD | 31.25 | 31.79 | 31.25 | 31.67 | 1,583.5 | +0.07 (+0.22%) | 238,900 |
| 11 Jul 2005 | USD | 31.61 | 31.91 | 31.47 | 31.6 | 1,580 | 0.0 (0.0%) | 109,700 |
| 8 Jul 2005 | USD | 32.05 | 32.25 | 31.36 | 31.6 | 1,580 | -0.27 (-0.85%) | 122,600 |
| 7 Jul 2005 | USD | 31.75 | 32.05 | 31.43 | 31.87 | 1,593.5 | -0.08 (-0.25%) | 149,300 |
| 6 Jul 2005 | USD | 31.37 | 32.4 | 31.33 | 31.95 | 1,597.5 | +0.58 (+1.85%) | 297,100 |
| 5 Jul 2005 | USD | 30.65 | 31.66 | 30.46 | 31.37 | 1,568.5 | +0.92 (+3.02%) | 453,600 |
| 4 Jul 2005 | USD | 30.45 | 30.45 | 30.45 | 30.45 | 1,522.5 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 29.74 | 30.51 | 29.71 | 30.45 | 1,522.5 | +0.87 (+2.94%) | 278,800 |
| 30 Jun 2005 | USD | 30.1 | 30.11 | 29.38 | 29.58 | 1,479 | -0.52 (-1.73%) | 127,600 |
| 29 Jun 2005 | USD | 29.76 | 30.2 | 29.76 | 30.1 | 1,505 | +0.34 (+1.14%) | 187,100 |
| 28 Jun 2005 | USD | 30.77 | 30.77 | 28.9 | 29.76 | 1,488 | -1.01 (-3.28%) | 479,800 |
| 27 Jun 2005 | USD | 30.15 | 31.1 | 30.01 | 30.77 | 1,538.5 | +0.62 (+2.06%) | 184,700 |
| 24 Jun 2005 | USD | 29 | 30.25 | 28.8 | 30.15 | 1,507.5 | +1.01 (+3.47%) | 380,400 |
| 23 Jun 2005 | USD | 29.8 | 29.98 | 29.01 | 29.14 | 1,457 | -0.51 (-1.72%) | 161,400 |
| 22 Jun 2005 | USD | 30.14 | 30.25 | 29.4 | 29.65 | 1,482.5 | -0.34 (-1.13%) | 71,600 |
| 21 Jun 2005 | USD | 31.04 | 31.17 | 29.85 | 29.99 | 1,499.5 | -1.05 (-3.38%) | 99,500 |
| 20 Jun 2005 | USD | 31.03 | 31.5 | 30.85 | 31.04 | 1,552 | +0.01 (+0.03%) | 248,100 |
| 17 Jun 2005 | USD | 31 | 31.49 | 30.49 | 31.03 | 1,551.5 | +0.13 (+0.42%) | 241,300 |
| 16 Jun 2005 | USD | 30.36 | 30.91 | 29.86 | 30.9 | 1,545 | +0.42 (+1.38%) | 439,900 |
| 15 Jun 2005 | USD | 30.47 | 31.01 | 30.032 | 30.48 | 1,524 | -0.21 (-0.68%) | 405,100 |
| 14 Jun 2005 | USD | 31 | 31.01 | 29.97 | 30.69 | 1,534.5 | -0.41 (-1.32%) | 201,300 |
| 13 Jun 2005 | USD | 31.65 | 31.7 | 31.01 | 31.1 | 1,555 | -0.67 (-2.11%) | 187,500 |
