| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 27.4 | 27.66 | 26.45 | 26.79 | 80.37 | +0.05 (+0.19%) | 50,592 |
| 9 Aug 2005 | USD | 26.74 | 27 | 26.5 | 26.74 | 80.22 | -0.07 (-0.26%) | 33,693 |
| 8 Aug 2005 | USD | 27.25 | 27.25 | 26.81 | 26.81 | 80.43 | -0.13 (-0.48%) | 56,889 |
| 5 Aug 2005 | USD | 26.4 | 27.15 | 26.4 | 26.94 | 80.82 | +0.12 (+0.45%) | 27,039 |
| 4 Aug 2005 | USD | 27.22 | 27.22 | 26.74 | 26.82 | 80.46 | -0.2 (-0.74%) | 18,140 |
| 3 Aug 2005 | USD | 26.71 | 27.12 | 26.6301 | 27.02 | 81.06 | +0.27 (+1.01%) | 24,355 |
| 2 Aug 2005 | USD | 26.98 | 27.09 | 26.5 | 26.75 | 80.25 | 0.0 (0.0%) | 51,217 |
| 1 Aug 2005 | USD | 27.15 | 27.15 | 26.16 | 26.75 | 80.25 | -0.19 (-0.71%) | 47,480 |
| 29 Jul 2005 | USD | 27.41 | 27.41 | 26.37 | 26.94 | 80.82 | -0.34 (-1.25%) | 21,536 |
| 28 Jul 2005 | USD | 26.09 | 27.41 | 26.06 | 27.28 | 81.84 | +0.68 (+2.56%) | 17,832 |
| 27 Jul 2005 | USD | 26.01 | 26.89 | 25.95 | 26.6 | 79.8 | +0.02 (+0.08%) | 15,622 |
| 26 Jul 2005 | USD | 26 | 26.65 | 26 | 26.58 | 79.74 | +0.57 (+2.19%) | 15,757 |
| 25 Jul 2005 | USD | 26.15 | 27.1 | 25.59 | 26.01 | 78.03 | +0.04 (+0.15%) | 33,827 |
| 22 Jul 2005 | USD | 25.14 | 26.14 | 24.97 | 25.97 | 77.91 | +0.88 (+3.51%) | 58,600 |
| 21 Jul 2005 | USD | 24.86 | 25.09 | 24.59 | 25.09 | 75.27 | +0.25 (+1.01%) | 39,570 |
| 20 Jul 2005 | USD | 24.22 | 24.88 | 23.33 | 24.84 | 74.52 | +0.54 (+2.22%) | 38,345 |
| 19 Jul 2005 | USD | 24.86 | 24.86 | 24.28 | 24.3 | 72.9 | -0.5 (-2.02%) | 37,955 |
| 18 Jul 2005 | USD | 24.29 | 24.8 | 24.02 | 24.8 | 74.4 | +0.37 (+1.51%) | 27,370 |
| 15 Jul 2005 | USD | 24.52 | 25.27 | 23.93 | 24.43 | 73.29 | -0.28 (-1.13%) | 48,794 |
| 14 Jul 2005 | USD | 24.74 | 24.87 | 24.26 | 24.71 | 74.13 | +0.03 (+0.12%) | 37,584 |
| 13 Jul 2005 | USD | 24.71 | 24.99 | 24.48 | 24.68 | 74.04 | -0.12 (-0.48%) | 35,757 |
| 12 Jul 2005 | USD | 24.76 | 25 | 24.28 | 24.8 | 74.4 | 0.0 (0.0%) | 32,713 |
| 11 Jul 2005 | USD | 24.94 | 25 | 24.35 | 24.8 | 74.4 | -0.12 (-0.48%) | 85,794 |
| 8 Jul 2005 | USD | 24.49 | 25 | 24.26 | 24.92 | 74.76 | +0.47 (+1.92%) | 58,936 |
| 7 Jul 2005 | USD | 24.42 | 24.79 | 24.09 | 24.45 | 73.35 | -0.3 (-1.21%) | 45,759 |
| 6 Jul 2005 | USD | 24.65 | 25 | 24.45 | 24.75 | 74.25 | +0.085 (+0.34%) | 118,139 |
| 5 Jul 2005 | USD | 24.24 | 25 | 23.94 | 24.665 | 73.995 | +0.265 (+1.09%) | 46,502 |
| 4 Jul 2005 | USD | 24.4 | 24.4 | 24.4 | 24.4 | 73.2 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 24.89 | 24.89 | 23.74 | 24.4 | 73.2 | -0.43 (-1.73%) | 45,369 |
| 30 Jun 2005 | USD | 25 | 25.08 | 24.68 | 24.83 | 74.49 | -0.23 (-0.92%) | 46,937 |
