| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | USD | 41.67 | 41.75 | 40.37 | 41.34 | 41.34 | -2.61 (-5.94%) | 7,099,544 |
| 5 Aug 2005 | USD | 44.22 | 44.29 | 43.9 | 43.95 | 43.95 | -0.2 (-0.45%) | 485,177 |
| 4 Aug 2005 | USD | 44.06 | 44.25 | 43.93 | 44.15 | 44.15 | -0.12 (-0.27%) | 253,108 |
| 3 Aug 2005 | USD | 43.96 | 44.27 | 43.89 | 44.27 | 44.27 | +0.24 (+0.55%) | 409,552 |
| 2 Aug 2005 | USD | 43.98 | 44.27 | 43.79 | 44.03 | 44.03 | -0.02 (-0.05%) | 1,106,733 |
| 1 Aug 2005 | USD | 44.08 | 44.2 | 43.85 | 44.05 | 44.05 | +0.04 (+0.09%) | 402,948 |
| 29 Jul 2005 | USD | 43.93 | 44.1 | 43.89 | 44.01 | 44.01 | 0.0 (0.0%) | 356,577 |
| 28 Jul 2005 | USD | 44.41 | 44.41 | 43.98 | 44.01 | 44.01 | -0.24 (-0.54%) | 607,429 |
| 27 Jul 2005 | USD | 44.15 | 44.5 | 43.73 | 44.25 | 44.25 | +0.17 (+0.39%) | 246,459 |
| 26 Jul 2005 | USD | 44.05 | 44.39 | 43.78 | 44.08 | 44.08 | +0.1 (+0.23%) | 309,492 |
| 25 Jul 2005 | USD | 43.95 | 44.07 | 43.66 | 43.98 | 43.98 | +0.02 (+0.05%) | 339,917 |
| 22 Jul 2005 | USD | 43.63 | 44.14 | 43.63 | 43.96 | 43.96 | +0.14 (+0.32%) | 376,042 |
| 21 Jul 2005 | USD | 44 | 44 | 43.43 | 43.82 | 43.82 | -0.08 (-0.18%) | 400,719 |
| 20 Jul 2005 | USD | 43.55 | 44.07 | 43.4 | 43.9 | 43.9 | +0.34 (+0.78%) | 818,967 |
| 19 Jul 2005 | USD | 43.45 | 43.68 | 43.1 | 43.56 | 43.56 | +0.3 (+0.69%) | 429,918 |
| 18 Jul 2005 | USD | 43.46 | 43.53 | 43.19 | 43.26 | 43.26 | -0.27 (-0.62%) | 551,521 |
| 15 Jul 2005 | USD | 43.62 | 43.72 | 43.16 | 43.53 | 43.53 | +0.34 (+0.79%) | 908,952 |
| 14 Jul 2005 | USD | 43.4 | 43.56 | 42.69 | 43.19 | 43.19 | -0.24 (-0.55%) | 940,486 |
| 13 Jul 2005 | USD | 43.6 | 43.66 | 43.29 | 43.43 | 43.43 | -0.12 (-0.28%) | 288,056 |
| 12 Jul 2005 | USD | 43.41 | 43.61 | 43.15 | 43.55 | 43.55 | +0.11 (+0.25%) | 481,366 |
| 11 Jul 2005 | USD | 43.66 | 43.69 | 43.21 | 43.44 | 43.44 | -0.07 (-0.16%) | 518,202 |
| 8 Jul 2005 | USD | 43.23 | 43.51 | 42.8 | 43.51 | 43.51 | +0.46 (+1.07%) | 857,398 |
| 7 Jul 2005 | USD | 41.96 | 43.28 | 41.95 | 43.05 | 43.05 | +0.88 (+2.09%) | 1,117,743 |
| 6 Jul 2005 | USD | 42.49 | 42.7 | 42.08 | 42.17 | 42.17 | -0.36 (-0.85%) | 525,806 |
| 5 Jul 2005 | USD | 42.26 | 42.59 | 42.09 | 42.53 | 42.53 | +0.06 (+0.14%) | 456,240 |
| 4 Jul 2005 | USD | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 42.69 | 42.99 | 42.26 | 42.47 | 42.47 | -0.3 (-0.70%) | 365,116 |
| 30 Jun 2005 | USD | 42.89 | 43.21 | 42.64 | 42.77 | 42.77 | -0.06 (-0.14%) | 486,498 |
| 29 Jun 2005 | USD | 42.56 | 42.85 | 42.25 | 42.83 | 42.83 | +0.2 (+0.47%) | 450,706 |
| 28 Jun 2005 | USD | 41.5 | 42.76 | 41.19 | 42.63 | 42.63 | +1.29 (+3.12%) | 1,134,499 |
