| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | USD | 86.45 | 86.45 | 85.49 | 86.25 | 8.625 | +0.38 (+0.44%) | 168,810 |
| 26 Jul 2005 | USD | 86.25 | 86.25 | 85.55 | 85.87 | 8.587 | +0.08 (+0.09%) | 36,850 |
| 25 Jul 2005 | USD | 85.57 | 86.339 | 85.57 | 85.79 | 8.579 | -0.03 (-0.03%) | 72,200 |
| 22 Jul 2005 | USD | 86.14 | 86.14 | 85.15 | 85.82 | 8.582 | -0.319 (-0.37%) | 284,700 |
| 21 Jul 2005 | USD | 86.14 | 86.5 | 85.69 | 86.139 | 8.6139 | -0.181 (-0.21%) | 362,540 |
| 20 Jul 2005 | USD | 85.6 | 86.509 | 84.76 | 86.32 | 8.632 | +0.551 (+0.64%) | 582,480 |
| 19 Jul 2005 | USD | 85.2 | 85.78 | 85 | 85.769 | 8.5769 | +0.917 (+1.08%) | 242,370 |
| 18 Jul 2005 | USD | 85.08 | 85.08 | 84.66 | 84.852 | 8.4852 | -0.188 (-0.22%) | 97,320 |
| 15 Jul 2005 | USD | 85.38 | 85.38 | 84.468 | 85.04 | 8.504 | +0.05 (+0.06%) | 79,670 |
| 14 Jul 2005 | USD | 85 | 85.5 | 84.8 | 84.99 | 8.499 | +0.37 (+0.44%) | 243,610 |
| 13 Jul 2005 | USD | 84.64 | 84.71 | 84.354 | 84.62 | 8.462 | +0.06 (+0.07%) | 154,100 |
| 12 Jul 2005 | USD | 84.39 | 84.8 | 84.086 | 84.56 | 8.456 | +0.37 (+0.44%) | 303,560 |
| 11 Jul 2005 | USD | 83.9 | 84.26 | 83.48 | 84.19 | 8.419 | +0.96 (+1.15%) | 946,800 |
| 8 Jul 2005 | USD | 82.29 | 83.4 | 81.94 | 83.23 | 8.323 | +1.46 (+1.79%) | 453,190 |
| 7 Jul 2005 | USD | 81.06 | 81.85 | 80.83 | 81.77 | 8.177 | +0.11 (+0.13%) | 529,630 |
| 6 Jul 2005 | USD | 82.19 | 82.19 | 81.66 | 81.66 | 8.166 | -0.326 (-0.40%) | 149,190 |
| 5 Jul 2005 | USD | 81.67 | 82 | 80.63 | 81.986 | 8.1986 | +0.896 (+1.10%) | 304,700 |
| 4 Jul 2005 | USD | 81.09 | 81.09 | 81.09 | 81.09 | 8.109 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 81.23 | 81.26 | 80.95 | 81.09 | 8.109 | +0.07 (+0.09%) | 174,720 |
| 30 Jun 2005 | USD | 81.78 | 81.78 | 81.018 | 81.02 | 8.102 | -0.51 (-0.63%) | 174,500 |
| 29 Jun 2005 | USD | 81.88 | 81.88 | 81.441 | 81.53 | 8.153 | -0.05 (-0.06%) | 177,890 |
| 28 Jun 2005 | USD | 80.87 | 81.679 | 80.85 | 81.58 | 8.158 | +1.02 (+1.27%) | 128,000 |
| 27 Jun 2005 | USD | 80.43 | 81.03 | 80.4 | 80.56 | 8.056 | -0.374 (-0.46%) | 203,120 |
| 24 Jun 2005 | USD | 81.55 | 81.6 | 80.85 | 80.934 | 8.0934 | -0.696 (-0.85%) | 893,490 |
| 23 Jun 2005 | USD | 82.71 | 83.096 | 81.614 | 81.63 | 8.163 | -0.87 (-1.05%) | 270,390 |
| 22 Jun 2005 | USD | 82.6 | 82.93 | 82.22 | 82.5 | 8.25 | +0.14 (+0.17%) | 207,100 |
| 21 Jun 2005 | USD | 82.46 | 82.61 | 82.14 | 82.36 | 8.236 | +0.03 (+0.04%) | 2,088,750 |
| 20 Jun 2005 | USD | 82 | 82.52 | 81.87 | 82.33 | 8.233 | -0.08 (-0.10%) | 465,500 |
| 17 Jun 2005 | USD | 83.25 | 83.25 | 82.26 | 82.41 | 8.241 | -0.1 (-0.12%) | 261,540 |
| 16 Jun 2005 | USD | 81.32 | 82.5599 | 81.32 | 82.51 | 8.251 | +0.66 (+0.81%) | 409,930 |
