| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 58.2 | 58.83 | 57.75 | 58.41 | 175.23 | +0.21 (+0.36%) | 115,600 |
| 9 Aug 2005 | USD | 57.75 | 58.68 | 57.75 | 58.2 | 174.6 | +0.3 (+0.52%) | 124,500 |
| 8 Aug 2005 | USD | 57.9 | 58.62 | 57.06 | 57.9 | 173.7 | -0.12 (-0.21%) | 189,733 |
| 5 Aug 2005 | USD | 57.6 | 58.8 | 57.6 | 58.02 | 174.06 | +0.42 (+0.73%) | 280,267 |
| 4 Aug 2005 | USD | 56.13 | 59.04 | 56.07 | 57.6 | 172.8 | +0.6 (+1.05%) | 286,567 |
| 3 Aug 2005 | USD | 54.54 | 57.03 | 54.24 | 57 | 171 | +2.28 (+4.17%) | 559,633 |
| 2 Aug 2005 | USD | 54.36 | 54.87 | 54.3 | 54.72 | 164.16 | +0.3 (+0.55%) | 90,000 |
| 1 Aug 2005 | USD | 53.4 | 54.69 | 53.4 | 54.42 | 163.26 | +0.45 (+0.83%) | 93,833 |
| 29 Jul 2005 | USD | 54.39 | 54.78 | 52.95 | 53.97 | 161.91 | -0.84 (-1.53%) | 193,067 |
| 28 Jul 2005 | USD | 54.42 | 54.81 | 53.85 | 54.81 | 164.43 | +0.45 (+0.83%) | 115,933 |
| 27 Jul 2005 | USD | 54.6 | 54.72 | 54 | 54.36 | 163.08 | +0.06 (+0.11%) | 66,000 |
| 26 Jul 2005 | USD | 54 | 54.78 | 53.52 | 54.3 | 162.9 | +0.03 (+0.06%) | 109,433 |
| 25 Jul 2005 | USD | 53.31 | 54.57 | 53.1 | 54.27 | 162.81 | +0.69 (+1.29%) | 111,100 |
| 22 Jul 2005 | USD | 53.34 | 54 | 51.93 | 53.58 | 160.74 | +0.03 (+0.06%) | 155,567 |
| 21 Jul 2005 | USD | 54.15 | 54.48 | 53.43 | 53.55 | 160.65 | -0.87 (-1.60%) | 90,900 |
| 20 Jul 2005 | USD | 53.22 | 54.45 | 52.95 | 54.42 | 163.26 | +0.84 (+1.57%) | 98,367 |
| 19 Jul 2005 | USD | 52.8 | 53.79 | 52.59 | 53.58 | 160.74 | +0.69 (+1.30%) | 127,600 |
| 18 Jul 2005 | USD | 51.36 | 54.15 | 50.58 | 52.89 | 158.67 | -2.13 (-3.87%) | 358,967 |
| 15 Jul 2005 | USD | 54.75 | 55.5 | 54.12 | 55.02 | 165.06 | -0.06 (-0.11%) | 63,067 |
| 14 Jul 2005 | USD | 56.07 | 56.22 | 55.05 | 55.08 | 165.24 | -0.6 (-1.08%) | 54,933 |
| 13 Jul 2005 | USD | 56.85 | 57 | 55.23 | 55.68 | 167.04 | -1.17 (-2.06%) | 65,267 |
| 12 Jul 2005 | USD | 56.88 | 57.3 | 56.73 | 56.85 | 170.55 | -0.15 (-0.26%) | 74,067 |
| 11 Jul 2005 | USD | 56.7 | 57 | 56.52 | 57 | 171 | +0.15 (+0.26%) | 72,400 |
| 8 Jul 2005 | USD | 56.04 | 56.97 | 55.05 | 56.85 | 170.55 | +0.93 (+1.66%) | 58,700 |
| 7 Jul 2005 | USD | 55.5 | 55.98 | 54.48 | 55.92 | 167.76 | -0.18 (-0.32%) | 83,867 |
| 6 Jul 2005 | USD | 56.04 | 56.94 | 55.77 | 56.1 | 168.3 | 0.0 (0.0%) | 75,967 |
| 5 Jul 2005 | USD | 55.65 | 56.28 | 55.23 | 56.1 | 168.3 | +0.6 (+1.08%) | 56,733 |
| 4 Jul 2005 | USD | 55.5 | 55.5 | 55.5 | 55.5 | 166.5 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 55.23 | 56.04 | 55.23 | 55.5 | 166.5 | +0.18 (+0.33%) | 63,867 |
| 30 Jun 2005 | USD | 56.25 | 56.58 | 55.23 | 55.32 | 165.96 | -0.93 (-1.65%) | 75,500 |
