| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | USD | 128.451 | 133.854 | 126.651 | 130.972 | 392,916.0157 | +3.841 (+3.02%) | 1,833,133 |
| 19 Aug 2005 | USD | 126.771 | 129.172 | 126.771 | 127.131 | 381,393.0153 | -0.36 (-0.28%) | 1,697,864 |
| 18 Aug 2005 | USD | 129.172 | 132.053 | 126.05 | 127.491 | 382,473.0153 | -1.681 (-1.30%) | 2,356,130 |
| 17 Aug 2005 | USD | 126.291 | 130.852 | 126.291 | 129.172 | 387,516.0155 | +1.681 (+1.32%) | 1,552,915 |
| 16 Aug 2005 | USD | 130.732 | 131.933 | 127.491 | 127.491 | 382,473.0153 | -4.442 (-3.37%) | 1,524,544 |
| 15 Aug 2005 | USD | 128.091 | 131.933 | 126.891 | 131.933 | 395,799.0158 | +4.202 (+3.29%) | 899,544 |
| 12 Aug 2005 | USD | 128.932 | 129.652 | 126.531 | 127.731 | 383,193.0153 | -0.84 (-0.65%) | 1,164,359 |
| 11 Aug 2005 | USD | 128.691 | 131.573 | 127.851 | 128.571 | 385,713.0154 | -0.241 (-0.19%) | 1,664,227 |
| 10 Aug 2005 | USD | 130.852 | 133.733 | 127.011 | 128.812 | 386,436.0155 | -1.68 (-1.29%) | 2,772,457 |
| 9 Aug 2005 | USD | 130.012 | 132.413 | 129.172 | 130.492 | 391,476.0157 | +1.08 (+0.83%) | 729,463 |
| 8 Aug 2005 | USD | 130.372 | 134.454 | 129.052 | 129.412 | 388,236.0155 | -1.56 (-1.19%) | 1,249,556 |
| 5 Aug 2005 | USD | 130.372 | 132.773 | 127.251 | 130.972 | 392,916.0157 | +0.48 (+0.37%) | 1,577,399 |
| 4 Aug 2005 | USD | 130.612 | 132.053 | 129.892 | 130.492 | 391,476.0157 | -0.48 (-0.37%) | 2,212,716 |
| 3 Aug 2005 | USD | 129.052 | 132.893 | 129.052 | 130.972 | 392,916.0157 | -2.161 (-1.62%) | 3,435,028 |
| 2 Aug 2005 | USD | 133.373 | 134.934 | 132.053 | 133.133 | 399,399.016 | -0.24 (-0.18%) | 3,148,368 |
| 1 Aug 2005 | USD | 138.776 | 139.376 | 129.892 | 133.373 | 400,119.016 | -5.883 (-4.22%) | 5,636,816 |
| 29 Jul 2005 | USD | 120.648 | 142.737 | 120.648 | 139.256 | 417,768.0167 | +21.129 (+17.89%) | 22,727,230 |
| 28 Jul 2005 | USD | 119.328 | 119.568 | 111.645 | 118.127 | 354,381.0142 | -0.12 (-0.10%) | 5,564,359 |
| 27 Jul 2005 | USD | 117.767 | 120.048 | 116.567 | 118.247 | 354,741.0142 | -0.24 (-0.20%) | 3,436,708 |
| 26 Jul 2005 | USD | 114.526 | 118.607 | 113.085 | 118.487 | 355,461.0142 | +4.802 (+4.22%) | 1,665,487 |
| 25 Jul 2005 | USD | 118.968 | 119.088 | 113.085 | 113.685 | 341,055.0136 | -4.802 (-4.05%) | 1,059,993 |
| 22 Jul 2005 | USD | 117.527 | 119.448 | 116.327 | 118.487 | 355,461.0142 | +1.2 (+1.02%) | 1,500,420 |
| 21 Jul 2005 | USD | 115.846 | 121.489 | 114.406 | 117.287 | 351,861.0141 | +0.6 (+0.51%) | 4,285,772 |
| 20 Jul 2005 | USD | 117.887 | 119.448 | 114.766 | 116.687 | 350,061.014 | -2.281 (-1.92%) | 4,017,718 |
| 19 Jul 2005 | USD | 115.486 | 118.968 | 114.766 | 118.968 | 356,904.0143 | +4.682 (+4.10%) | 2,137,104 |
| 18 Jul 2005 | USD | 117.047 | 117.047 | 114.046 | 114.286 | 342,858.0137 | -2.761 (-2.36%) | 2,252,195 |
| 15 Jul 2005 | USD | 115.846 | 118.246 | 115.366 | 117.047 | 351,141.014 | +0.841 (+0.72%) | 2,772,037 |
| 14 Jul 2005 | USD | 118.007 | 118.007 | 114.166 | 116.206 | 348,618.0139 | -1.201 (-1.02%) | 3,025,456 |
| 13 Jul 2005 | USD | 119.448 | 121.369 | 115.966 | 117.407 | 352,221.0141 | -3.121 (-2.59%) | 2,771,353 |
| 12 Jul 2005 | USD | 124.13 | 124.13 | 117.767 | 120.528 | 361,584.0145 | -4.802 (-3.83%) | 7,649,243 |
