| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2005 | USD | 32 | 32.1 | 31.41 | 31.5 | 5.25 | -0.45 (-1.41%) | 71,800 |
| 15 Aug 2005 | USD | 31.6 | 32.13 | 31.6 | 31.95 | 5.325 | +1.05 (+3.40%) | 141,200 |
| 12 Aug 2005 | USD | 31.16 | 31.16 | 30.81 | 30.9 | 5.15 | -0.18 (-0.58%) | 20,300 |
| 11 Aug 2005 | USD | 31 | 31.08 | 30.8 | 31.08 | 5.18 | -0.16 (-0.51%) | 55,200 |
| 10 Aug 2005 | USD | 31 | 31.3 | 31 | 31.24 | 5.2067 | +0.74 (+2.43%) | 173,600 |
| 9 Aug 2005 | USD | 30.58 | 30.65 | 30.45 | 30.5 | 5.0833 | -0.18 (-0.59%) | 45,200 |
| 8 Aug 2005 | USD | 30.45 | 30.82 | 30.45 | 30.68 | 5.1133 | +0.67 (+2.23%) | 120,300 |
| 5 Aug 2005 | USD | 29.8 | 30.02 | 29.8 | 30.01 | 5.0017 | +0.36 (+1.21%) | 95,300 |
| 4 Aug 2005 | USD | 29.7 | 29.7 | 29.56 | 29.65 | 4.9417 | -0.05 (-0.17%) | 20,000 |
| 3 Aug 2005 | USD | 29.75 | 29.75 | 29.6 | 29.7 | 4.95 | -0.12 (-0.40%) | 40,600 |
| 2 Aug 2005 | USD | 29.7 | 29.99 | 29.7 | 29.82 | 4.97 | -0.03 (-0.10%) | 33,100 |
| 1 Aug 2005 | USD | 29.81 | 30.04 | 29.8 | 29.85 | 4.975 | +0.06 (+0.20%) | 106,000 |
| 29 Jul 2005 | USD | 29.25 | 29.8 | 29.22 | 29.79 | 4.965 | +0.53 (+1.81%) | 84,400 |
| 28 Jul 2005 | USD | 29.4 | 29.43 | 29.16 | 29.26 | 4.8767 | -0.04 (-0.14%) | 28,300 |
| 27 Jul 2005 | USD | 29.3 | 29.36 | 29.15 | 29.3 | 4.8833 | +0.2 (+0.69%) | 16,800 |
| 26 Jul 2005 | USD | 29.15 | 29.15 | 29.02 | 29.1 | 4.85 | +0.19 (+0.66%) | 43,500 |
| 25 Jul 2005 | USD | 29.01 | 29.01 | 28.7 | 28.91 | 4.8183 | -0.09 (-0.31%) | 46,600 |
| 22 Jul 2005 | USD | 29.2 | 29.24 | 28.59 | 29 | 4.8333 | -0.64 (-2.16%) | 66,500 |
| 21 Jul 2005 | USD | 29.09 | 30 | 29.05 | 29.64 | 4.94 | +0.75 (+2.60%) | 207,400 |
| 20 Jul 2005 | USD | 28.75 | 28.9 | 28.58 | 28.89 | 4.815 | +0.45 (+1.58%) | 53,000 |
| 19 Jul 2005 | USD | 28.05 | 28.5 | 28.05 | 28.44 | 4.74 | +1.19 (+4.37%) | 128,100 |
| 18 Jul 2005 | USD | 27.1 | 27.4 | 27.1 | 27.25 | 4.5417 | +0.33 (+1.23%) | 32,700 |
| 15 Jul 2005 | USD | 26.8 | 27.08 | 26.76 | 26.92 | 4.4867 | -0.13 (-0.48%) | 22,400 |
| 14 Jul 2005 | USD | 27 | 27.15 | 26.85 | 27.05 | 4.5083 | -0.01 (-0.04%) | 24,300 |
| 13 Jul 2005 | USD | 26.8 | 27.25 | 26.8 | 27.06 | 4.51 | +0.03 (+0.11%) | 31,700 |
| 12 Jul 2005 | USD | 27.15 | 27.15 | 26.95 | 27.03 | 4.505 | -0.02 (-0.07%) | 24,200 |
| 11 Jul 2005 | USD | 27 | 27.05 | 26.93 | 27.05 | 4.5083 | +0.05 (+0.19%) | 28,300 |
| 8 Jul 2005 | USD | 26.85 | 27.05 | 26.833 | 27 | 4.5 | -0.08 (-0.30%) | 44,100 |
| 7 Jul 2005 | USD | 27.05 | 27.1 | 26.67 | 27.08 | 4.5133 | -0.27 (-0.99%) | 30,000 |
| 6 Jul 2005 | USD | 27.5 | 27.53 | 27.33 | 27.35 | 4.5583 | -0.19 (-0.69%) | 13,200 |
