| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 114.45 | 115.08 | 113.55 | 114.3 | 28.575 | +0.54 (+0.47%) | 188,000 |
| 9 Aug 2005 | USD | 113.84 | 113.84 | 113.01 | 113.76 | 28.44 | +0.38 (+0.34%) | 253,200 |
| 8 Aug 2005 | USD | 114.25 | 114.58 | 113.184 | 113.38 | 28.345 | -0.52 (-0.46%) | 194,000 |
| 5 Aug 2005 | USD | 115.35 | 115.35 | 113.38 | 113.9 | 28.475 | -1.62 (-1.40%) | 410,000 |
| 4 Aug 2005 | USD | 116.6 | 116.6 | 115.24 | 115.52 | 28.88 | -1.17 (-1.00%) | 292,800 |
| 3 Aug 2005 | USD | 116.91 | 117.21 | 116.44 | 116.69 | 29.1725 | -0.45 (-0.38%) | 200,400 |
| 2 Aug 2005 | USD | 116.88 | 117.27 | 116.46 | 117.14 | 29.285 | +0.79 (+0.68%) | 333,600 |
| 1 Aug 2005 | USD | 116.72 | 116.81 | 116.07 | 116.35 | 29.0875 | +0.35 (+0.30%) | 2,121,200 |
| 29 Jul 2005 | USD | 116.29 | 116.8 | 115.65 | 116 | 29 | -0.2 (-0.17%) | 288,800 |
| 28 Jul 2005 | USD | 115.07 | 116.41 | 114.84 | 116.2 | 29.05 | +1.834 (+1.60%) | 182,800 |
| 27 Jul 2005 | USD | 114.18 | 114.44 | 113.12 | 114.366 | 28.5915 | +0.256 (+0.22%) | 258,000 |
| 26 Jul 2005 | USD | 114.25 | 114.4 | 113.52 | 114.11 | 28.5275 | +0.07 (+0.06%) | 127,600 |
| 25 Jul 2005 | USD | 115 | 115.4 | 113.86 | 114.04 | 28.51 | -0.81 (-0.71%) | 144,800 |
| 22 Jul 2005 | USD | 114 | 114.85 | 113.36 | 114.85 | 28.7125 | +1.64 (+1.45%) | 124,000 |
| 21 Jul 2005 | USD | 115.25 | 115.3 | 113.11 | 113.21 | 28.3025 | -1.88 (-1.63%) | 171,200 |
| 20 Jul 2005 | USD | 113.51 | 115.29 | 113.436 | 115.09 | 28.7725 | +1.22 (+1.07%) | 302,800 |
| 19 Jul 2005 | USD | 112.85 | 113.87 | 112.19 | 113.87 | 28.4675 | +1.57 (+1.40%) | 340,800 |
| 18 Jul 2005 | USD | 112.92 | 112.92 | 111.9 | 112.3 | 28.075 | -0.69 (-0.61%) | 215,600 |
| 15 Jul 2005 | USD | 112.68 | 113.06 | 112.134 | 112.99 | 28.2475 | +0.21 (+0.19%) | 519,600 |
| 14 Jul 2005 | USD | 114.65 | 114.7 | 112.381 | 112.78 | 28.195 | -0.6 (-0.53%) | 210,400 |
| 13 Jul 2005 | USD | 114.11 | 114.21 | 113.18 | 113.38 | 28.345 | -0.87 (-0.76%) | 159,200 |
| 12 Jul 2005 | USD | 114.25 | 114.74 | 113.78 | 114.25 | 28.5625 | -0.09 (-0.08%) | 287,200 |
| 11 Jul 2005 | USD | 113.75 | 114.57 | 113.66 | 114.34 | 28.585 | +1.6 (+1.42%) | 202,400 |
| 8 Jul 2005 | USD | 111.2 | 113.09 | 111.2 | 112.74 | 28.185 | +1.69 (+1.52%) | 395,200 |
| 7 Jul 2005 | USD | 109.65 | 111.12 | 109.29 | 111.05 | 27.7625 | +0.33 (+0.30%) | 175,200 |
| 6 Jul 2005 | USD | 111.27 | 111.64 | 110.38 | 110.72 | 27.68 | -0.75 (-0.67%) | 226,800 |
| 5 Jul 2005 | USD | 109.63 | 111.47 | 109.63 | 111.47 | 27.8675 | +1.66 (+1.51%) | 353,600 |
| 4 Jul 2005 | USD | 109.81 | 109.81 | 109.81 | 109.81 | 27.4525 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 109.58 | 109.81 | 108.91 | 109.81 | 27.4525 | +0.81 (+0.74%) | 3,889,200 |
| 30 Jun 2005 | USD | 109.53 | 110.05 | 109 | 109 | 27.25 | -0.02 (-0.02%) | 113,600 |
