| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | USD | 31.43 | 32 | 31.43 | 31.75 | 7.9375 | +0.47 (+1.50%) | 644,400 |
| 8 Aug 2005 | USD | 30.95 | 31.54 | 30.8 | 31.28 | 7.82 | +0.31 (+1.00%) | 878,400 |
| 5 Aug 2005 | USD | 31.67 | 32.03 | 30.36 | 30.97 | 7.7425 | -1.27 (-3.94%) | 1,274,400 |
| 4 Aug 2005 | USD | 33.08 | 33.09 | 32.21 | 32.24 | 8.06 | -1.09 (-3.27%) | 1,175,200 |
| 3 Aug 2005 | USD | 32.34 | 33.42 | 32.29 | 33.33 | 8.3325 | +0.74 (+2.27%) | 955,000 |
| 2 Aug 2005 | USD | 32.05 | 32.89 | 31.81 | 32.59 | 8.1475 | +0.59 (+1.84%) | 1,401,200 |
| 1 Aug 2005 | USD | 30 | 32.44 | 29 | 32 | 8 | +6.4 (+25%) | 6,752,400 |
| 29 Jul 2005 | USD | 26.15 | 26.2 | 25.32 | 25.6 | 6.4 | -0.71 (-2.70%) | 813,000 |
| 28 Jul 2005 | USD | 25.85 | 26.36 | 25.762 | 26.31 | 6.5775 | +0.66 (+2.57%) | 460,400 |
| 27 Jul 2005 | USD | 25.93 | 26.25 | 25.642 | 25.65 | 6.4125 | -0.3 (-1.16%) | 860,800 |
| 26 Jul 2005 | USD | 26.15 | 26.2 | 25.88 | 25.95 | 6.4875 | -0.14 (-0.54%) | 836,400 |
| 25 Jul 2005 | USD | 26.6 | 26.6 | 26.05 | 26.09 | 6.5225 | -0.49 (-1.84%) | 760,200 |
| 22 Jul 2005 | USD | 26.06 | 26.58 | 26.06 | 26.58 | 6.645 | +0.52 (+2.00%) | 468,200 |
| 21 Jul 2005 | USD | 26.43 | 26.48 | 26 | 26.06 | 6.515 | -0.37 (-1.40%) | 475,400 |
| 20 Jul 2005 | USD | 26.13 | 26.46 | 25.98 | 26.43 | 6.6075 | +0.38 (+1.46%) | 467,400 |
| 19 Jul 2005 | USD | 25.65 | 26.21 | 25.65 | 26.05 | 6.5125 | +0.56 (+2.20%) | 864,800 |
| 18 Jul 2005 | USD | 25.38 | 25.63 | 25.33 | 25.49 | 6.3725 | +0.11 (+0.43%) | 510,000 |
| 15 Jul 2005 | USD | 24.95 | 25.47 | 24.902 | 25.38 | 6.345 | +0.44 (+1.76%) | 1,066,600 |
| 14 Jul 2005 | USD | 24.95 | 25.17 | 24.41 | 24.94 | 6.235 | +0.24 (+0.97%) | 718,000 |
| 13 Jul 2005 | USD | 23.75 | 24.82 | 23.64 | 24.7 | 6.175 | +0.02 (+0.08%) | 1,065,200 |
| 12 Jul 2005 | USD | 25.05 | 25.07 | 24.68 | 24.68 | 6.17 | -0.32 (-1.28%) | 331,200 |
| 11 Jul 2005 | USD | 24.6 | 25.02 | 24.45 | 25 | 6.25 | +0.5 (+2.04%) | 766,000 |
| 8 Jul 2005 | USD | 24.05 | 24.67 | 23.83 | 24.5 | 6.125 | +0.52 (+2.17%) | 916,400 |
| 7 Jul 2005 | USD | 23.25 | 24.13 | 22.56 | 23.98 | 5.995 | -0.69 (-2.80%) | 1,258,800 |
| 6 Jul 2005 | USD | 24.45 | 24.8 | 24.3 | 24.67 | 6.1675 | +0.07 (+0.28%) | 495,000 |
| 5 Jul 2005 | USD | 23.93 | 24.6 | 23.9 | 24.6 | 6.15 | +0.68 (+2.84%) | 665,200 |
| 4 Jul 2005 | USD | 23.92 | 23.92 | 23.92 | 23.92 | 5.98 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 23.86 | 24.09 | 23.73 | 23.92 | 5.98 | +0.16 (+0.67%) | 338,000 |
| 30 Jun 2005 | USD | 23.75 | 23.95 | 23.65 | 23.76 | 5.94 | -0.03 (-0.13%) | 405,600 |
| 29 Jun 2005 | USD | 23.59 | 23.79 | 23.45 | 23.79 | 5.9475 | +0.3 (+1.28%) | 311,400 |
