| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | USD | 40.01 | 40.2 | 39.92 | 40.08 | 8.016 | -0.04 (-0.10%) | 38,600 |
| 4 Aug 2005 | USD | 40.35 | 40.41 | 40.06 | 40.12 | 8.024 | -0.34 (-0.84%) | 8,800 |
| 3 Aug 2005 | USD | 40.55 | 40.71 | 40.46 | 40.46 | 8.092 | -0.05 (-0.12%) | 41,000 |
| 2 Aug 2005 | USD | 40.08 | 40.55 | 40.08 | 40.51 | 8.102 | +0.31 (+0.77%) | 74,200 |
| 1 Aug 2005 | USD | 40.38 | 40.39 | 40.1 | 40.2 | 8.04 | -0.11 (-0.27%) | 59,900 |
| 29 Jul 2005 | USD | 40.42 | 40.61 | 40.24 | 40.31 | 8.062 | -0.34 (-0.84%) | 17,900 |
| 28 Jul 2005 | USD | 40.85 | 40.85 | 40.4 | 40.65 | 8.13 | -0.09 (-0.22%) | 1,141,600 |
| 27 Jul 2005 | USD | 40.49 | 40.81 | 40.35 | 40.74 | 8.148 | +0.24 (+0.59%) | 59,000 |
| 26 Jul 2005 | USD | 40.8 | 40.8 | 40.5 | 40.5 | 8.1 | -0.23 (-0.56%) | 33,300 |
| 25 Jul 2005 | USD | 40.72 | 41.06 | 40.67 | 40.73 | 8.146 | +0.01 (+0.02%) | 39,700 |
| 22 Jul 2005 | USD | 40.65 | 40.84 | 40.445 | 40.72 | 8.144 | +0.01 (+0.02%) | 38,400 |
| 21 Jul 2005 | USD | 40.47 | 41.19 | 40.47 | 40.71 | 8.142 | -0.68 (-1.64%) | 171,300 |
| 20 Jul 2005 | USD | 40.85 | 41.44 | 40.7 | 41.39 | 8.278 | +0.34 (+0.83%) | 63,800 |
| 19 Jul 2005 | USD | 40.37 | 41.12 | 40.28 | 41.05 | 8.21 | +0.73 (+1.81%) | 91,900 |
| 18 Jul 2005 | USD | 40.54 | 40.54 | 40.32 | 40.32 | 8.064 | -0.29 (-0.71%) | 942,000 |
| 15 Jul 2005 | USD | 40.72 | 40.76 | 40.5 | 40.61 | 8.122 | -0.24 (-0.59%) | 42,700 |
| 14 Jul 2005 | USD | 40.95 | 41.1 | 40.75 | 40.85 | 8.17 | +0.05 (+0.12%) | 179,500 |
| 13 Jul 2005 | USD | 40.59 | 40.8 | 40.48 | 40.8 | 8.16 | +0.39 (+0.97%) | 148,100 |
| 12 Jul 2005 | USD | 40.04 | 40.59 | 39.85 | 40.41 | 8.082 | +0.51 (+1.28%) | 157,900 |
| 11 Jul 2005 | USD | 39.4 | 39.9 | 39.4 | 39.9 | 7.98 | +0.49 (+1.24%) | 676,000 |
| 8 Jul 2005 | USD | 39 | 39.46 | 38.86 | 39.41 | 7.882 | +0.53 (+1.36%) | 268,400 |
| 7 Jul 2005 | USD | 38.37 | 38.93 | 38.37 | 38.88 | 7.776 | +0.2 (+0.52%) | 271,000 |
| 6 Jul 2005 | USD | 38.6 | 38.93 | 38.6 | 38.68 | 7.736 | -0.05 (-0.13%) | 164,200 |
| 5 Jul 2005 | USD | 38.14 | 38.79 | 38.14 | 38.73 | 7.746 | +0.42 (+1.10%) | 130,500 |
| 4 Jul 2005 | USD | 38.31 | 38.31 | 38.31 | 38.31 | 7.662 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 38.62 | 38.62 | 38.22 | 38.31 | 7.662 | -0.14 (-0.36%) | 430,000 |
| 30 Jun 2005 | USD | 38.75 | 38.99 | 38.45 | 38.45 | 7.69 | -0.28 (-0.72%) | 351,700 |
| 29 Jun 2005 | USD | 39.05 | 39.06 | 38.68 | 38.73 | 7.746 | -0.02 (-0.05%) | 840,800 |
| 28 Jun 2005 | USD | 38.31 | 38.78 | 38.31 | 38.75 | 7.75 | +0.55 (+1.44%) | 57,500 |
| 27 Jun 2005 | USD | 38.5 | 38.5 | 38.1 | 38.2 | 7.64 | -0.18 (-0.47%) | 272,700 |
