| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | USD | 70.99 | 71.16 | 70.9 | 71.16 | 17.79 | +0.16 (+0.23%) | 2,100 |
| 26 Jul 2005 | USD | 70.87 | 71.1 | 70.87 | 71 | 17.75 | +0.23 (+0.32%) | 1,100 |
| 25 Jul 2005 | USD | 71.29 | 71.34 | 70.77 | 70.77 | 17.6925 | -0.4 (-0.56%) | 2,200 |
| 22 Jul 2005 | USD | 70.97 | 71.17 | 70.91 | 71.17 | 17.7925 | +0.38 (+0.54%) | 1,300 |
| 21 Jul 2005 | USD | 71.24 | 71.33 | 70.77 | 70.79 | 17.6975 | -0.71 (-0.99%) | 3,700 |
| 20 Jul 2005 | USD | 70.83 | 71.5 | 70.68 | 71.5 | 17.875 | +0.59 (+0.83%) | 3,000 |
| 19 Jul 2005 | USD | 70.43 | 70.91 | 70.19 | 70.91 | 17.7275 | +0.73 (+1.04%) | 65,200 |
| 18 Jul 2005 | USD | 70.16 | 70.25 | 70.05 | 70.18 | 17.545 | +0.07 (+0.10%) | 2,400 |
| 15 Jul 2005 | USD | 70.07 | 70.24 | 69.94 | 70.11 | 17.5275 | +0.18 (+0.26%) | 1,200 |
| 14 Jul 2005 | USD | 70.7 | 70.7 | 69.9 | 69.93 | 17.4825 | -0.28 (-0.40%) | 7,800 |
| 13 Jul 2005 | USD | 70.31 | 70.31 | 70.07 | 70.21 | 17.5525 | -0.07 (-0.10%) | 3,100 |
| 12 Jul 2005 | USD | 70.25 | 70.37 | 70.11 | 70.28 | 17.57 | -0.01 (-0.01%) | 50,800 |
| 11 Jul 2005 | USD | 69.66 | 70.29 | 69.66 | 70.29 | 17.5725 | +0.69 (+0.99%) | 4,200 |
| 8 Jul 2005 | USD | 69.16 | 69.6 | 69.16 | 69.6 | 17.4 | +0.81 (+1.18%) | 1,500 |
| 7 Jul 2005 | USD | 67.81 | 68.79 | 67.81 | 68.79 | 17.1975 | +0.38 (+0.56%) | 7,900 |
| 6 Jul 2005 | USD | 68.7 | 68.71 | 68.41 | 68.41 | 17.1025 | -0.158 (-0.23%) | 7,800 |
| 5 Jul 2005 | USD | 68.2 | 68.64 | 68.2 | 68.568 | 17.142 | +0.758 (+1.12%) | 8,500 |
| 4 Jul 2005 | USD | 67.81 | 67.81 | 67.81 | 67.81 | 16.9525 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 67.85 | 67.85 | 67.638 | 67.81 | 16.9525 | +0.214 (+0.32%) | 3,700 |
| 30 Jun 2005 | USD | 68.07 | 68.07 | 67.596 | 67.596 | 16.899 | -0.224 (-0.33%) | 5,900 |
| 29 Jun 2005 | USD | 67.83 | 67.94 | 67.81 | 67.82 | 16.955 | +0.03 (+0.04%) | 3,000 |
| 28 Jun 2005 | USD | 67.47 | 67.79 | 67.47 | 67.79 | 16.9475 | +0.94 (+1.41%) | 4,900 |
| 27 Jun 2005 | USD | 66.82 | 67.02 | 66.82 | 66.85 | 16.7125 | -0.18 (-0.27%) | 3,200 |
| 24 Jun 2005 | USD | 67.41 | 67.45 | 66.84 | 67.03 | 16.7575 | -0.78 (-1.15%) | 1,300 |
| 23 Jun 2005 | USD | 68.26 | 68.46 | 67.81 | 67.81 | 16.9525 | -0.5 (-0.73%) | 1,500 |
| 22 Jun 2005 | USD | 68.59 | 68.59 | 68.13 | 68.31 | 17.0775 | +0.08 (+0.12%) | 6,700 |
| 21 Jun 2005 | USD | 68.14 | 68.34 | 68.14 | 68.23 | 17.0575 | -0.3 (-0.44%) | 1,100 |
| 20 Jun 2005 | USD | 68.39 | 68.56 | 68.31 | 68.53 | 17.1325 | -0.15 (-0.22%) | 7,000 |
| 17 Jun 2005 | USD | 68.77 | 68.84 | 68.528 | 68.68 | 17.17 | +0.24 (+0.35%) | 2,500 |
| 16 Jun 2005 | USD | 68.03 | 68.44 | 68.03 | 68.44 | 17.11 | +0.72 (+1.06%) | 2,500 |
