| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | USD | 65 | 65.85 | 65 | 65 | 6.5 | +0.35 (+0.54%) | 63,966 |
| 19 Jul 2005 | USD | 64.65 | 64.75 | 63.7 | 64.65 | 6.465 | +0.4 (+0.62%) | 226,047 |
| 18 Jul 2005 | USD | 64.25 | 64.35 | 63.5 | 64.25 | 6.425 | +0.25 (+0.39%) | 16,074 |
| 15 Jul 2005 | USD | 64 | 64.8 | 64 | 64 | 6.4 | -1.42 (-2.17%) | 55,498 |
| 14 Jul 2005 | USD | 65.42 | 65.42 | 64.2 | 65.42 | 6.542 | -0.18 (-0.27%) | 23,565 |
| 13 Jul 2005 | USD | 65.6 | 66.25 | 65.25 | 65.6 | 6.56 | +0.35 (+0.54%) | 48,674 |
| 12 Jul 2005 | USD | 65.25 | 65.25 | 64.4 | 65.25 | 6.525 | +0.5 (+0.77%) | 21,869 |
| 11 Jul 2005 | USD | 64.75 | 65 | 54.75 | 64.75 | 6.475 | +8.75 (+15.63%) | 12,503 |
| 8 Jul 2005 | USD | 56 | 64.575 | 56 | 56 | 5.6 | -7.1 (-11.25%) | 102,535 |
| 7 Jul 2005 | USD | 63.1 | 63.25 | 60.9 | 63.1 | 6.31 | 0.0 (0.0%) | 199,706 |
| 6 Jul 2005 | USD | 63.1 | 63.5 | 62.1833 | 63.1 | 6.31 | +2.05 (+3.36%) | 192,769 |
| 5 Jul 2005 | USD | 61.05 | 61.05 | 60 | 61.05 | 6.105 | -0.45 (-0.73%) | 5,879 |
| 4 Jul 2005 | USD | 61.5 | 61.5 | 61.5 | 61.5 | 6.15 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 61.5 | 61.5 | 60.85 | 61.5 | 6.15 | +0.23 (+0.38%) | 2,308 |
| 30 Jun 2005 | USD | 61.27 | 61.27 | 60.6 | 61.27 | 6.127 | +1.22 (+2.03%) | 102,741 |
| 29 Jun 2005 | USD | 60.05 | 60.3 | 59.7 | 60.05 | 6.005 | -0.05 (-0.08%) | 95,447 |
| 28 Jun 2005 | USD | 60.1 | 60.1 | 59.95 | 60.1 | 6.01 | 0.0 (0.0%) | 56,699 |
| 27 Jun 2005 | USD | 60.1 | 60.25 | 59.45 | 60.1 | 6.01 | -0.6 (-0.99%) | 12,316 |
| 24 Jun 2005 | USD | 60.7 | 61.25 | 60 | 60.7 | 6.07 | +0.1 (+0.17%) | 40,156 |
| 23 Jun 2005 | USD | 60.6 | 61.5 | 60.6 | 60.6 | 6.06 | -0.95 (-1.54%) | 5,181 |
| 22 Jun 2005 | USD | 61.55 | 62.35 | 60.9 | 61.55 | 6.155 | +1.2 (+1.99%) | 66,526 |
| 21 Jun 2005 | USD | 60.35 | 60.6 | 60.2 | 60.35 | 6.035 | -0.65 (-1.07%) | 61,406 |
| 20 Jun 2005 | USD | 61 | 61 | 60.75 | 61 | 6.1 | -0.1 (-0.16%) | 31,517 |
| 17 Jun 2005 | USD | 61.1 | 61.5 | 60.25 | 61.1 | 6.11 | +0.6 (+0.99%) | 161,447 |
| 16 Jun 2005 | USD | 60.5 | 60.55 | 59.25 | 60.5 | 6.05 | +1.05 (+1.77%) | 95,433 |
| 15 Jun 2005 | USD | 59.45 | 59.45 | 58.5 | 59.45 | 5.945 | +0.3 (+0.51%) | 61,663 |
| 14 Jun 2005 | USD | 59.15 | 59.15 | 58.5 | 59.15 | 5.915 | +1.55 (+2.69%) | 187,362 |
| 13 Jun 2005 | USD | 57.6 | 58.1 | 57.6 | 57.6 | 5.76 | +0.1 (+0.17%) | 28,541 |
| 10 Jun 2005 | USD | 57.5 | 57.8 | 57.5 | 57.5 | 5.75 | +0.09 (+0.16%) | 92,576 |
| 9 Jun 2005 | USD | 57.41 | 58 | 57 | 57.41 | 5.741 | -0.196 (-0.34%) | 87,370 |
