| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | USD | 30.53 | 30.53 | 29 | 29 | 14.5 | -1.73 (-5.63%) | 14,000 |
| 3 Aug 2005 | USD | 31.08 | 31.13 | 30.72 | 30.73 | 15.365 | -0.48 (-1.54%) | 4,200 |
| 2 Aug 2005 | USD | 31.815 | 32 | 31.02 | 31.21 | 15.605 | -0.59 (-1.86%) | 10,700 |
| 1 Aug 2005 | USD | 31.75 | 32.15 | 31.75 | 31.8 | 15.9 | -0.11 (-0.34%) | 5,800 |
| 29 Jul 2005 | USD | 32.1 | 32.15 | 31.9 | 31.91 | 15.955 | -0.04 (-0.13%) | 5,700 |
| 28 Jul 2005 | USD | 31.8 | 32 | 31.8 | 31.95 | 15.975 | +0.25 (+0.79%) | 2,800 |
| 27 Jul 2005 | USD | 31.905 | 31.95 | 31.5 | 31.7 | 15.85 | -0.16 (-0.50%) | 4,000 |
| 26 Jul 2005 | USD | 32.18 | 32.25 | 31.86 | 31.86 | 15.93 | -0.14 (-0.44%) | 6,200 |
| 25 Jul 2005 | USD | 31.5 | 32.2 | 31.4 | 32 | 16 | +0.15 (+0.47%) | 6,400 |
| 22 Jul 2005 | USD | 31.35 | 31.85 | 31.35 | 31.85 | 15.925 | +0.7 (+2.25%) | 4,600 |
| 21 Jul 2005 | USD | 32.5 | 32.51 | 31.1 | 31.15 | 15.575 | -1.2 (-3.71%) | 11,400 |
| 20 Jul 2005 | USD | 33.1 | 33.21 | 31.78 | 32.35 | 16.175 | -0.7 (-2.12%) | 18,700 |
| 19 Jul 2005 | USD | 32.2 | 33.05 | 32.2 | 33.05 | 16.525 | +1 (+3.12%) | 8,300 |
| 18 Jul 2005 | USD | 32.08 | 32.1 | 31.9 | 32.05 | 16.025 | +0.03 (+0.09%) | 4,000 |
| 15 Jul 2005 | USD | 32.2 | 32.7 | 31.9 | 32.02 | 16.01 | -0.36 (-1.11%) | 6,200 |
| 14 Jul 2005 | USD | 33.18 | 33.3 | 31.85 | 32.38 | 16.19 | -0.67 (-2.03%) | 13,500 |
| 13 Jul 2005 | USD | 33.2 | 33.41 | 32.85 | 33.05 | 16.525 | 0.0 (0.0%) | 6,000 |
| 12 Jul 2005 | USD | 32.51 | 33.3 | 32.51 | 33.05 | 16.525 | +0.6 (+1.85%) | 22,200 |
| 11 Jul 2005 | USD | 32.7 | 33.2 | 32.25 | 32.45 | 16.225 | +0.2 (+0.62%) | 18,900 |
| 8 Jul 2005 | USD | 31.4 | 32.3 | 31.4 | 32.25 | 16.125 | +1.05 (+3.37%) | 15,600 |
| 7 Jul 2005 | USD | 30.6 | 31.35 | 30.6 | 31.2 | 15.6 | +0.42 (+1.36%) | 16,300 |
| 6 Jul 2005 | USD | 31.15 | 31.39 | 30.78 | 30.78 | 15.39 | -0.22 (-0.71%) | 8,800 |
| 5 Jul 2005 | USD | 29.86 | 31 | 29.81 | 31 | 15.5 | +1.15 (+3.85%) | 11,200 |
| 4 Jul 2005 | USD | 29.85 | 29.85 | 29.85 | 29.85 | 14.925 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 30.4 | 30.81 | 29.7 | 29.85 | 14.925 | -0.34 (-1.13%) | 9,100 |
| 30 Jun 2005 | USD | 30.25 | 31.2 | 30.19 | 30.19 | 15.095 | -0.16 (-0.53%) | 7,800 |
| 29 Jun 2005 | USD | 31.15 | 31.19 | 29.76 | 30.35 | 15.175 | -0.65 (-2.10%) | 13,000 |
| 28 Jun 2005 | USD | 30.45 | 31.31 | 30.37 | 31 | 15.5 | +0.68 (+2.24%) | 18,900 |
| 27 Jun 2005 | USD | 29.45 | 30.44 | 29.45 | 30.32 | 15.16 | +0.65 (+2.19%) | 7,500 |
| 24 Jun 2005 | USD | 29.37 | 30.2 | 29.37 | 29.67 | 14.835 | +0.3 (+1.02%) | 28,800 |
