| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 72.59 | 72.73 | 72.47 | 72.61 | 18.1525 | -0.23 (-0.32%) | 900 |
| 2 Aug 2005 | USD | 72.69 | 72.93 | 72.69 | 72.84 | 18.21 | +0.36 (+0.50%) | 3,700 |
| 1 Aug 2005 | USD | 72.49 | 72.81 | 72.29 | 72.48 | 18.12 | +0.38 (+0.53%) | 52,600 |
| 29 Jul 2005 | USD | 72.6 | 72.67 | 72.1 | 72.1 | 18.025 | -0.37 (-0.51%) | 5,900 |
| 28 Jul 2005 | USD | 72.07 | 72.49 | 71.73 | 72.47 | 18.1175 | +0.69 (+0.96%) | 6,400 |
| 27 Jul 2005 | USD | 71.76 | 71.78 | 71.21 | 71.78 | 17.945 | +0.01 (+0.01%) | 5,100 |
| 26 Jul 2005 | USD | 71.51 | 71.83 | 71.406 | 71.77 | 17.9425 | +0.42 (+0.59%) | 1,200 |
| 25 Jul 2005 | USD | 72.25 | 72.25 | 71.35 | 71.35 | 17.8375 | -0.45 (-0.63%) | 1,000 |
| 22 Jul 2005 | USD | 71.27 | 71.82 | 71.2 | 71.8 | 17.95 | +0.88 (+1.24%) | 1,200 |
| 21 Jul 2005 | USD | 71.97 | 72.05 | 70.92 | 70.92 | 17.73 | -1.31 (-1.81%) | 6,500 |
| 20 Jul 2005 | USD | 71.12 | 72.23 | 71.12 | 72.23 | 18.0575 | +0.9 (+1.26%) | 2,700 |
| 19 Jul 2005 | USD | 70.29 | 71.42 | 70.29 | 71.33 | 17.8325 | +1.01 (+1.44%) | 87,200 |
| 18 Jul 2005 | USD | 70.18 | 70.44 | 70.18 | 70.32 | 17.58 | -0.2 (-0.28%) | 1,300 |
| 15 Jul 2005 | USD | 70.7 | 70.7 | 70.37 | 70.52 | 17.63 | -0.22 (-0.31%) | 5,700 |
| 14 Jul 2005 | USD | 71.96 | 71.96 | 70.61 | 70.74 | 17.685 | -0.38 (-0.53%) | 7,800 |
| 13 Jul 2005 | USD | 71.69 | 71.7 | 71.12 | 71.12 | 17.78 | -0.64 (-0.89%) | 2,300 |
| 12 Jul 2005 | USD | 71.45 | 71.92 | 71.45 | 71.76 | 17.94 | +0.27 (+0.38%) | 1,500 |
| 11 Jul 2005 | USD | 71 | 71.72 | 71 | 71.49 | 17.8725 | +0.76 (+1.07%) | 82,400 |
| 8 Jul 2005 | USD | 69.44 | 70.82 | 69.44 | 70.73 | 17.6825 | +1.3 (+1.87%) | 4,100 |
| 7 Jul 2005 | USD | 68.82 | 69.43 | 68.35 | 69.43 | 17.3575 | -0.06 (-0.09%) | 4,200 |
| 6 Jul 2005 | USD | 69.59 | 69.64 | 69.32 | 69.49 | 17.3725 | -0.12 (-0.17%) | 2,000 |
| 5 Jul 2005 | USD | 68.9 | 69.75 | 68.9 | 69.61 | 17.4025 | +0.97 (+1.41%) | 1,600 |
| 4 Jul 2005 | USD | 68.64 | 68.64 | 68.64 | 68.64 | 17.16 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 68.66 | 68.7 | 68.38 | 68.64 | 17.16 | +0.29 (+0.42%) | 3,400 |
| 30 Jun 2005 | USD | 69 | 69 | 68.35 | 68.35 | 17.0875 | -0.34 (-0.49%) | 1,700 |
| 29 Jun 2005 | USD | 68.55 | 68.78 | 68.55 | 68.69 | 17.1725 | +0.15 (+0.22%) | 3,100 |
| 28 Jun 2005 | USD | 68.07 | 68.54 | 68.07 | 68.54 | 17.135 | +1.38 (+2.05%) | 2,100 |
| 27 Jun 2005 | USD | 66.93 | 67.16 | 66.93 | 67.16 | 16.79 | -0.04 (-0.06%) | 2,300 |
| 24 Jun 2005 | USD | 67.88 | 67.88 | 67.09 | 67.2 | 16.8 | -0.92 (-1.35%) | 3,400 |
| 23 Jun 2005 | USD | 68.87 | 68.95 | 68.12 | 68.12 | 17.03 | -0.63 (-0.92%) | 3,800 |
