| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | USD | 26.43 | 27 | 26.22 | 26.8 | 26.8 | +0.435 (+1.65%) | 35,531 |
| 5 Aug 2005 | USD | 27.75 | 27.75 | 25.6 | 26.365 | 26.365 | -1.435 (-5.16%) | 117,173 |
| 4 Aug 2005 | USD | 28.09 | 28.09 | 27.56 | 27.8 | 27.8 | -0.42 (-1.49%) | 59,268 |
| 3 Aug 2005 | USD | 28.09 | 28.25 | 27.81 | 28.22 | 28.22 | +0.07 (+0.25%) | 68,223 |
| 2 Aug 2005 | USD | 27.81 | 28.3 | 27.69 | 28.15 | 28.15 | +0.11 (+0.39%) | 51,180 |
| 1 Aug 2005 | USD | 28.01 | 28.38 | 27.64 | 28.04 | 28.04 | +0.24 (+0.86%) | 32,450 |
| 29 Jul 2005 | USD | 28.37 | 28.41 | 27.3 | 27.8 | 27.8 | -0.5 (-1.77%) | 61,734 |
| 28 Jul 2005 | USD | 27.75 | 28.48 | 27.16 | 28.3 | 28.3 | +0.8 (+2.91%) | 130,076 |
| 27 Jul 2005 | USD | 26.57 | 27.53 | 26.57 | 27.5 | 27.5 | +1.06 (+4.01%) | 72,092 |
| 26 Jul 2005 | USD | 26.81 | 27.2 | 26.28 | 26.44 | 26.44 | -0.36 (-1.34%) | 29,573 |
| 25 Jul 2005 | USD | 27.92 | 27.99 | 26.23 | 26.8 | 26.8 | -1.11 (-3.98%) | 83,007 |
| 22 Jul 2005 | USD | 27.19 | 27.94 | 26.52 | 27.91 | 27.91 | +1.02 (+3.79%) | 66,384 |
| 21 Jul 2005 | USD | 27.15 | 27.24 | 26.29 | 26.89 | 26.89 | +0.14 (+0.52%) | 32,584 |
| 20 Jul 2005 | USD | 25.79 | 27.25 | 25.5567 | 26.75 | 26.75 | +0.83 (+3.20%) | 87,106 |
| 19 Jul 2005 | USD | 25.9 | 26.41 | 25.61 | 25.92 | 25.92 | -0.05 (-0.19%) | 55,313 |
| 18 Jul 2005 | USD | 26.41 | 26.44 | 25.72 | 25.97 | 25.97 | -0.24 (-0.92%) | 32,214 |
| 15 Jul 2005 | USD | 25.8 | 26.9 | 25.6 | 26.21 | 26.21 | +0.21 (+0.81%) | 45,140 |
| 14 Jul 2005 | USD | 24.97 | 26.23 | 24.84 | 26 | 26 | +0.73 (+2.89%) | 64,935 |
| 13 Jul 2005 | USD | 25.47 | 25.97 | 24.9 | 25.27 | 25.27 | +0.48 (+1.94%) | 196,989 |
| 12 Jul 2005 | USD | 25.36 | 25.66 | 23.96 | 24.79 | 24.79 | -0.61 (-2.40%) | 149,213 |
| 11 Jul 2005 | USD | 25.62 | 25.66 | 25.05 | 25.4 | 25.4 | +0.07 (+0.28%) | 59,430 |
| 8 Jul 2005 | USD | 24.59 | 26.44 | 24.59 | 25.33 | 25.33 | +0.87 (+3.56%) | 149,801 |
| 7 Jul 2005 | USD | 23.08 | 24.6 | 23.03 | 24.46 | 24.46 | +0.93 (+3.95%) | 44,974 |
| 6 Jul 2005 | USD | 23.65 | 23.68 | 23.41 | 23.53 | 23.53 | -0.21 (-0.88%) | 27,693 |
| 5 Jul 2005 | USD | 23.29 | 23.74 | 23.29 | 23.74 | 23.74 | +0.64 (+2.77%) | 25,007 |
| 4 Jul 2005 | USD | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 23.59 | 23.7 | 23 | 23.1 | 23.1 | -0.39 (-1.66%) | 23,380 |
| 30 Jun 2005 | USD | 23.71 | 23.73 | 22.31 | 23.49 | 23.49 | +0.08 (+0.34%) | 131,827 |
| 29 Jun 2005 | USD | 23.99 | 24.49 | 22.87 | 23.41 | 23.41 | -0.49 (-2.05%) | 81,440 |
| 28 Jun 2005 | USD | 23.41 | 23.9 | 23.41 | 23.9 | 23.9 | +0.39 (+1.66%) | 45,786 |
