| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 85.6983 | 85.8635 | 82.8156 | 82.8901 | 2.4893 | -0.933 (-1.11%) | 4,913,060 |
| 2 Aug 2005 | USD | 81.1803 | 83.8315 | 81.1803 | 83.8232 | 2.5173 | +3.807 (+4.76%) | 7,177,839 |
| 1 Aug 2005 | USD | 78.4141 | 80.3221 | 78.2489 | 80.0162 | 2.403 | +2.419 (+3.12%) | 4,734,898 |
| 29 Jul 2005 | USD | 77.9601 | 78.4801 | 76.7042 | 77.5968 | 2.3303 | +0.463 (+0.60%) | 5,284,484 |
| 28 Jul 2005 | USD | 75.2344 | 77.3819 | 75.0364 | 77.1343 | 2.3164 | +2.602 (+3.49%) | 5,106,322 |
| 27 Jul 2005 | USD | 72.2617 | 75.1358 | 71.7904 | 74.5325 | 2.2383 | +2.973 (+4.15%) | 6,196,438 |
| 26 Jul 2005 | USD | 69.3542 | 72.4681 | 69.0988 | 71.5594 | 2.149 | +1.23 (+1.75%) | 7,105,369 |
| 25 Jul 2005 | USD | 72.8888 | 73.4918 | 69.313 | 70.3291 | 2.112 | -5.054 (-6.70%) | 13,211,213 |
| 22 Jul 2005 | USD | 77.8109 | 77.8109 | 75.0775 | 75.3832 | 2.2638 | -2.618 (-3.36%) | 3,771,612 |
| 21 Jul 2005 | USD | 79.5288 | 79.7272 | 77.1838 | 78.0011 | 2.3424 | -0.454 (-0.58%) | 2,361,410 |
| 20 Jul 2005 | USD | 76.2915 | 78.7689 | 76.2915 | 78.4553 | 2.3561 | +0.454 (+0.58%) | 6,148,123 |
| 19 Jul 2005 | USD | 78.1667 | 78.6533 | 77.5637 | 78.0011 | 2.3424 | -1.173 (-1.48%) | 3,273,360 |
| 18 Jul 2005 | USD | 77.5058 | 79.2811 | 77.5058 | 79.174 | 2.3777 | +0.884 (+1.13%) | 2,633,184 |
| 15 Jul 2005 | USD | 78.1912 | 78.7858 | 77.968 | 78.2902 | 2.3511 | -0.916 (-1.16%) | 1,739,351 |
| 14 Jul 2005 | USD | 79.3221 | 80.0904 | 78.9426 | 79.2067 | 2.3786 | +0.231 (+0.29%) | 2,002,065 |
| 13 Jul 2005 | USD | 78.9925 | 79.9502 | 78.53 | 78.9754 | 2.3717 | +0.355 (+0.45%) | 2,488,238 |
| 12 Jul 2005 | USD | 77.7948 | 78.7937 | 77.3819 | 78.6206 | 2.361 | +0.826 (+1.06%) | 2,651,302 |
| 11 Jul 2005 | USD | 76.5561 | 78.1497 | 76.432 | 77.7948 | 2.3362 | +2.064 (+2.73%) | 2,071,519 |
| 8 Jul 2005 | USD | 75.9615 | 76.3495 | 75.086 | 75.7304 | 2.2742 | +0.232 (+0.31%) | 2,427,844 |
| 7 Jul 2005 | USD | 72.4928 | 75.8785 | 72.4928 | 75.4989 | 2.2673 | +1.173 (+1.58%) | 2,702,638 |
| 6 Jul 2005 | USD | 73.8473 | 74.7724 | 73.4258 | 74.3261 | 2.2321 | -1.23 (-1.63%) | 2,914,016 |
| 5 Jul 2005 | USD | 75.3917 | 76.1594 | 74.8215 | 75.5564 | 2.269 | -1.247 (-1.62%) | 4,547,679 |
| 4 Jul 2005 | USD | 76.8035 | 76.8035 | 76.8035 | 76.8035 | 2.3065 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 78.1667 | 78.2078 | 76.5561 | 76.8035 | 2.3065 | +0.413 (+0.54%) | 1,953,750 |
| 30 Jun 2005 | USD | 75.8374 | 76.8781 | 75.8374 | 76.3909 | 2.2941 | +0.553 (+0.73%) | 4,904,001 |
| 29 Jun 2005 | USD | 76.6383 | 77.2003 | 75.829 | 75.8374 | 2.2775 | -0.058 (-0.08%) | 2,630,164 |
| 28 Jun 2005 | USD | 74.9044 | 76.5973 | 74.7392 | 75.8953 | 2.2792 | +1.008 (+1.35%) | 2,382,548 |
| 27 Jun 2005 | USD | 72.7406 | 75.3585 | 72.6825 | 74.8876 | 2.2489 | +1.511 (+2.06%) | 3,665,922 |
| 24 Jun 2005 | USD | 72.6332 | 73.6409 | 72.6332 | 73.3764 | 2.2036 | +0.949 (+1.31%) | 3,581,370 |
| 23 Jun 2005 | USD | 74.285 | 74.5325 | 72.3852 | 72.427 | 2.175 | -2.824 (-3.75%) | 2,140,972 |
