| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 51.3 | 51.75 | 51.06 | 51.72 | 25.86 | +0.19 (+0.37%) | 942,400 |
| 2 Aug 2005 | USD | 51.23 | 51.74 | 50.74 | 51.53 | 25.765 | +1.15 (+2.28%) | 1,568,400 |
| 1 Aug 2005 | USD | 50.3 | 50.62 | 50.26 | 50.38 | 25.19 | +0.08 (+0.16%) | 196,400 |
| 29 Jul 2005 | USD | 50.63 | 50.98 | 50.27 | 50.3 | 25.15 | -0.37 (-0.73%) | 843,600 |
| 28 Jul 2005 | USD | 50.85 | 51 | 50.5 | 50.67 | 25.335 | -0.07 (-0.14%) | 431,800 |
| 27 Jul 2005 | USD | 49.92 | 50.9 | 49.92 | 50.74 | 25.37 | +0.66 (+1.32%) | 763,200 |
| 26 Jul 2005 | USD | 50.28 | 50.4 | 49.8 | 50.08 | 25.04 | -0.54 (-1.07%) | 374,400 |
| 25 Jul 2005 | USD | 50.46 | 50.95 | 50.32 | 50.62 | 25.31 | +0.27 (+0.54%) | 694,000 |
| 22 Jul 2005 | USD | 50.61 | 50.67 | 50.2 | 50.35 | 25.175 | -0.23 (-0.45%) | 840,400 |
| 21 Jul 2005 | USD | 50.77 | 51.17 | 50.57 | 50.58 | 25.29 | +0.4 (+0.80%) | 722,200 |
| 20 Jul 2005 | USD | 50.42 | 50.5 | 49.67 | 50.18 | 25.09 | -0.23 (-0.46%) | 544,000 |
| 19 Jul 2005 | USD | 50.26 | 50.54 | 50.05 | 50.41 | 25.205 | +0.25 (+0.50%) | 426,800 |
| 18 Jul 2005 | USD | 50.01 | 50.55 | 49.91 | 50.16 | 25.08 | +0.26 (+0.52%) | 569,000 |
| 15 Jul 2005 | USD | 50.05 | 50.13 | 49.78 | 49.9 | 24.95 | -0.4 (-0.80%) | 635,000 |
| 14 Jul 2005 | USD | 50.88 | 51 | 50.18 | 50.3 | 25.15 | -0.21 (-0.42%) | 554,200 |
| 13 Jul 2005 | USD | 50.34 | 50.81 | 50.2 | 50.51 | 25.255 | +0.05 (+0.10%) | 815,400 |
| 12 Jul 2005 | USD | 49.54 | 50.65 | 49.29 | 50.46 | 25.23 | +1.15 (+2.33%) | 1,379,200 |
| 11 Jul 2005 | USD | 49.26 | 49.73 | 49.21 | 49.31 | 24.655 | +0.3 (+0.61%) | 1,074,200 |
| 8 Jul 2005 | USD | 48.24 | 49.19 | 48.22 | 49.01 | 24.505 | +0.97 (+2.02%) | 670,400 |
| 7 Jul 2005 | USD | 47.76 | 48.33 | 47.42 | 48.04 | 24.02 | +0.13 (+0.27%) | 625,200 |
| 6 Jul 2005 | USD | 47.44 | 48.11 | 47.28 | 47.91 | 23.955 | +0.47 (+0.99%) | 423,800 |
| 5 Jul 2005 | USD | 47.09 | 47.56 | 46.91 | 47.44 | 23.72 | -0.53 (-1.10%) | 959,800 |
| 4 Jul 2005 | USD | 47.97 | 47.97 | 47.97 | 47.97 | 23.985 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 47.8 | 48.01 | 47.46 | 47.97 | 23.985 | +0.16 (+0.33%) | 303,600 |
| 30 Jun 2005 | USD | 48.62 | 48.69 | 47.76 | 47.81 | 23.905 | -0.68 (-1.40%) | 568,800 |
| 29 Jun 2005 | USD | 48.59 | 49 | 48.29 | 48.49 | 24.245 | -0.14 (-0.29%) | 531,800 |
| 28 Jun 2005 | USD | 48.37 | 48.9 | 48.26 | 48.63 | 24.315 | +0.17 (+0.35%) | 447,200 |
| 27 Jun 2005 | USD | 48.85 | 48.86 | 48.2 | 48.46 | 24.23 | -0.39 (-0.80%) | 506,400 |
| 24 Jun 2005 | USD | 48.55 | 49.25 | 48.55 | 48.85 | 24.425 | +0.16 (+0.33%) | 701,600 |
| 23 Jun 2005 | USD | 48.64 | 49.22 | 48.58 | 48.69 | 24.345 | -0.13 (-0.27%) | 646,400 |
