| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 31.5 | 31.77 | 31.05 | 31.46 | 3.9325 | -0.34 (-1.07%) | 102,428 |
| 2 Aug 2005 | USD | 31.17 | 31.87 | 30.52 | 31.8 | 3.975 | +0.8 (+2.58%) | 173,523 |
| 1 Aug 2005 | USD | 30.9 | 31.24 | 30.8401 | 31 | 3.875 | +0.2 (+0.65%) | 362,358 |
| 29 Jul 2005 | USD | 31 | 31.35 | 30.33 | 30.8 | 3.85 | +0.47 (+1.55%) | 303,524 |
| 28 Jul 2005 | USD | 29.75 | 30.5 | 29.62 | 30.33 | 3.7912 | +1.33 (+4.59%) | 371,963 |
| 27 Jul 2005 | USD | 29.64 | 29.64 | 28.04 | 29 | 3.625 | +0.15 (+0.52%) | 262,325 |
| 26 Jul 2005 | USD | 29.5 | 29.53 | 28.8 | 28.85 | 3.6063 | +0.1 (+0.35%) | 278,949 |
| 25 Jul 2005 | USD | 28.15 | 29.3 | 28.13 | 28.75 | 3.5938 | +1.1 (+3.98%) | 621,969 |
| 22 Jul 2005 | USD | 27.49 | 27.92 | 26.46 | 27.65 | 3.4562 | +0.25 (+0.91%) | 88,594 |
| 21 Jul 2005 | USD | 27.57 | 27.83 | 26.2629 | 27.4 | 3.425 | -0.15 (-0.54%) | 59,606 |
| 20 Jul 2005 | USD | 26.78 | 27.88 | 26.55 | 27.55 | 3.4438 | +0.5 (+1.85%) | 71,874 |
| 19 Jul 2005 | USD | 26.22 | 27.19 | 26.22 | 27.05 | 3.3813 | +0.83 (+3.17%) | 90,640 |
| 18 Jul 2005 | USD | 27.49 | 27.49 | 26 | 26.22 | 3.2775 | -1.16 (-4.24%) | 151,155 |
| 15 Jul 2005 | USD | 27.4 | 27.51 | 27.15 | 27.38 | 3.4225 | -0.32 (-1.16%) | 111,294 |
| 14 Jul 2005 | USD | 28.35 | 28.38 | 27.49 | 27.7 | 3.4625 | -0.51 (-1.81%) | 52,645 |
| 13 Jul 2005 | USD | 28.49 | 28.49 | 28.01 | 28.21 | 3.5263 | -0.21 (-0.74%) | 64,589 |
| 12 Jul 2005 | USD | 28.55 | 28.61 | 28.1 | 28.42 | 3.5525 | -0.03 (-0.11%) | 171,077 |
| 11 Jul 2005 | USD | 28 | 28.45 | 27.97 | 28.45 | 3.5562 | +0.65 (+2.34%) | 185,637 |
| 8 Jul 2005 | USD | 27.97 | 28 | 27.01 | 27.8 | 3.475 | +0.2 (+0.72%) | 88,361 |
| 7 Jul 2005 | USD | 26.98 | 28 | 26.85 | 27.6 | 3.45 | +0.31 (+1.14%) | 84,624 |
| 6 Jul 2005 | USD | 27.65 | 27.9 | 27.16 | 27.29 | 3.4112 | -0.21 (-0.76%) | 100,505 |
| 5 Jul 2005 | USD | 26.7 | 27.5 | 26.53 | 27.5 | 3.4375 | +0.93 (+3.50%) | 90,294 |
| 4 Jul 2005 | USD | 26.57 | 26.57 | 26.57 | 26.57 | 3.3213 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 27 | 27 | 25.8 | 26.57 | 3.3213 | -0.58 (-2.14%) | 61,050 |
| 30 Jun 2005 | USD | 26.95 | 27.29 | 26.8 | 27.15 | 3.3937 | 0.0 (0.0%) | 63,901 |
| 29 Jun 2005 | USD | 27.22 | 27.29 | 27.02 | 27.15 | 3.3937 | -0.08 (-0.29%) | 94,295 |
| 28 Jun 2005 | USD | 26.78 | 27.25 | 26.45 | 27.23 | 3.4038 | +0.42 (+1.57%) | 71,994 |
| 27 Jun 2005 | USD | 26.65 | 26.96 | 25.83 | 26.81 | 3.3512 | +0.1 (+0.37%) | 93,455 |
| 24 Jun 2005 | USD | 26.29 | 27.25 | 25.8 | 26.71 | 3.3388 | +0.55 (+2.10%) | 333,912 |
| 23 Jun 2005 | USD | 27.63 | 27.63 | 25.3 | 26.16 | 3.27 | -1.07 (-3.93%) | 124,692 |
