| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 51.3 | 53.25 | 51.04 | 51.96 | 51.96 | +0.89 (+1.74%) | 379,162 |
| 9 Aug 2005 | USD | 51.36 | 52.94 | 50.0771 | 51.07 | 51.07 | -0.17 (-0.33%) | 401,801 |
| 8 Aug 2005 | USD | 49.71 | 51.54 | 49.63 | 51.24 | 51.24 | +1.84 (+3.72%) | 355,316 |
| 5 Aug 2005 | USD | 51.33 | 51.94 | 49.26 | 49.4 | 49.4 | -2.26 (-4.37%) | 386,290 |
| 4 Aug 2005 | USD | 51 | 51.99 | 50.84 | 51.66 | 51.66 | +0.52 (+1.02%) | 287,944 |
| 3 Aug 2005 | USD | 51.25 | 52.15 | 50.8 | 51.14 | 51.14 | -0.17 (-0.33%) | 411,134 |
| 2 Aug 2005 | USD | 50.2 | 51.37 | 50.2 | 51.31 | 51.31 | +1.02 (+2.03%) | 396,342 |
| 1 Aug 2005 | USD | 48.95 | 50.75 | 48.7 | 50.29 | 50.29 | +1.84 (+3.80%) | 603,975 |
| 29 Jul 2005 | USD | 50.86 | 50.88 | 47.51 | 48.45 | 48.45 | -3.05 (-5.92%) | 761,231 |
| 28 Jul 2005 | USD | 52.68 | 52.89 | 51.27 | 51.5 | 51.5 | -0.71 (-1.36%) | 424,624 |
| 27 Jul 2005 | USD | 53.35 | 53.9 | 51.85 | 52.21 | 52.21 | -0.34 (-0.65%) | 662,484 |
| 26 Jul 2005 | USD | 52.7 | 52.92 | 52.15 | 52.55 | 52.55 | -0.05 (-0.10%) | 219,931 |
| 25 Jul 2005 | USD | 51.2 | 52.97 | 51.2 | 52.6 | 52.6 | +1.53 (+3.00%) | 414,851 |
| 22 Jul 2005 | USD | 49.83 | 51.19 | 49.78 | 51.07 | 51.07 | +1.09 (+2.18%) | 212,240 |
| 21 Jul 2005 | USD | 50.9 | 51.05 | 49.79 | 49.98 | 49.98 | -0.87 (-1.71%) | 242,082 |
| 20 Jul 2005 | USD | 51.31 | 51.496 | 50.55 | 50.85 | 50.85 | -0.72 (-1.40%) | 202,882 |
| 19 Jul 2005 | USD | 50 | 51.57 | 49.9 | 51.57 | 51.57 | +1.845 (+3.71%) | 366,365 |
| 18 Jul 2005 | USD | 49.35 | 50.57 | 49.02 | 49.725 | 49.725 | -0.675 (-1.34%) | 669,150 |
| 15 Jul 2005 | USD | 50.03 | 52.48 | 49.42 | 50.4 | 50.4 | +4.22 (+9.14%) | 1,836,080 |
| 14 Jul 2005 | USD | 47.53 | 47.87 | 45.69 | 46.18 | 46.18 | -1.07 (-2.26%) | 451,297 |
| 13 Jul 2005 | USD | 47.96 | 48.28 | 47.2 | 47.25 | 47.25 | -0.69 (-1.44%) | 169,547 |
| 12 Jul 2005 | USD | 47.55 | 48.28 | 47.22 | 47.94 | 47.94 | +0.4 (+0.84%) | 224,043 |
| 11 Jul 2005 | USD | 44.93 | 47.57 | 44.93 | 47.54 | 47.54 | +2.5 (+5.55%) | 487,619 |
| 8 Jul 2005 | USD | 44.42 | 45.4 | 44.2 | 45.04 | 45.04 | +0.84 (+1.90%) | 317,014 |
| 7 Jul 2005 | USD | 43.99 | 44.5 | 43.58 | 44.2 | 44.2 | -0.4 (-0.90%) | 335,224 |
| 6 Jul 2005 | USD | 45.23 | 45.23 | 44.25 | 44.6 | 44.6 | -0.53 (-1.17%) | 248,952 |
| 5 Jul 2005 | USD | 44.56 | 45.47 | 44.06 | 45.13 | 45.13 | +0.79 (+1.78%) | 297,921 |
| 4 Jul 2005 | USD | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 44.71 | 44.8 | 43.85 | 44.34 | 44.34 | -0.34 (-0.76%) | 136,991 |
| 30 Jun 2005 | USD | 45.03 | 45.2 | 44.57 | 44.68 | 44.68 | -0.21 (-0.47%) | 176,393 |
