| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 23.68 | 23.75 | 22.65 | 23.5 | 2.35 | -0.16 (-0.68%) | 520,200 |
| 2 Aug 2005 | USD | 23.49 | 23.94 | 23.26 | 23.66 | 2.366 | +0.26 (+1.11%) | 449,100 |
| 1 Aug 2005 | USD | 23.35 | 23.65 | 23.1 | 23.4 | 2.34 | +0.11 (+0.47%) | 197,800 |
| 29 Jul 2005 | USD | 23.91 | 23.91 | 23.2 | 23.29 | 2.329 | -0.61 (-2.55%) | 287,600 |
| 28 Jul 2005 | USD | 22.52 | 23.9 | 22.34 | 23.9 | 2.39 | +1.33 (+5.89%) | 471,300 |
| 27 Jul 2005 | USD | 22 | 22.68 | 22 | 22.57 | 2.257 | +0.65 (+2.97%) | 230,800 |
| 26 Jul 2005 | USD | 22.13 | 22.26 | 21.75 | 21.92 | 2.192 | -0.39 (-1.75%) | 469,800 |
| 25 Jul 2005 | USD | 22.97 | 23.12 | 22.18 | 22.31 | 2.231 | -0.9 (-3.88%) | 869,200 |
| 22 Jul 2005 | USD | 23.5 | 23.65 | 23 | 23.21 | 2.321 | -0.44 (-1.86%) | 411,900 |
| 21 Jul 2005 | USD | 24.1 | 24.1 | 23.4 | 23.65 | 2.365 | -0.37 (-1.54%) | 309,400 |
| 20 Jul 2005 | USD | 23.85 | 24.3 | 23.65 | 24.02 | 2.402 | +0.02 (+0.08%) | 488,000 |
| 19 Jul 2005 | USD | 23.8 | 24.44 | 23.65 | 24 | 2.4 | +0.72 (+3.09%) | 638,600 |
| 18 Jul 2005 | USD | 23.06 | 23.71 | 23.02 | 23.28 | 2.328 | +0.18 (+0.78%) | 252,100 |
| 15 Jul 2005 | USD | 23.04 | 23.27 | 22.34 | 23.1 | 2.31 | +0.08 (+0.35%) | 393,100 |
| 14 Jul 2005 | USD | 23 | 23.59 | 22.71 | 23.02 | 2.302 | +0.06 (+0.26%) | 512,400 |
| 13 Jul 2005 | USD | 23.5 | 23.6 | 22.7 | 22.96 | 2.296 | -0.59 (-2.51%) | 374,500 |
| 12 Jul 2005 | USD | 23.71 | 23.89 | 23.09 | 23.55 | 2.355 | -0.13 (-0.55%) | 697,500 |
| 11 Jul 2005 | USD | 22.96 | 23.8 | 22.91 | 23.68 | 2.368 | +0.88 (+3.86%) | 1,141,900 |
| 8 Jul 2005 | USD | 21.53 | 22.88 | 21.34 | 22.8 | 2.28 | +1.16 (+5.36%) | 1,217,000 |
| 7 Jul 2005 | USD | 21.38 | 21.65 | 21 | 21.64 | 2.164 | +0.09 (+0.42%) | 1,192,100 |
| 6 Jul 2005 | USD | 21.5 | 22.13 | 21.21 | 21.55 | 2.155 | +0.82 (+3.96%) | 1,029,800 |
| 5 Jul 2005 | USD | 20.53 | 20.8 | 20.24 | 20.73 | 2.073 | +0.32 (+1.57%) | 221,300 |
| 4 Jul 2005 | USD | 20.41 | 20.41 | 20.41 | 20.41 | 2.041 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 20.34 | 20.48 | 20.14 | 20.41 | 2.041 | +0.14 (+0.69%) | 172,700 |
| 30 Jun 2005 | USD | 20.29 | 20.4 | 20 | 20.27 | 2.027 | +0.03 (+0.15%) | 461,000 |
| 29 Jun 2005 | USD | 21.17 | 21.17 | 20.1 | 20.24 | 2.024 | +0.02 (+0.10%) | 753,300 |
| 28 Jun 2005 | USD | 19.57 | 20.3 | 19.5 | 20.22 | 2.022 | +0.85 (+4.39%) | 501,300 |
| 27 Jun 2005 | USD | 19.19 | 19.5 | 19.19 | 19.37 | 1.937 | +0.13 (+0.68%) | 472,900 |
| 24 Jun 2005 | USD | 19.53 | 19.76 | 19.07 | 19.24 | 1.924 | -0.29 (-1.48%) | 410,400 |
| 23 Jun 2005 | USD | 19.28 | 19.73 | 19.25 | 19.53 | 1.953 | +0.35 (+1.82%) | 592,300 |
