| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | USD | 38.35 | 38.69 | 38.35 | 38.68 | 38.68 | +0.11 (+0.29%) | 4,972 |
| 15 Jul 2005 | USD | 38.6 | 38.7 | 38.51 | 38.57 | 38.57 | +0.07 (+0.18%) | 11,675 |
| 14 Jul 2005 | USD | 38.3 | 38.7 | 38.3 | 38.5 | 38.5 | +0.2 (+0.52%) | 22,891 |
| 13 Jul 2005 | USD | 38.81 | 39 | 38.3 | 38.3 | 38.3 | -0.67 (-1.72%) | 29,041 |
| 12 Jul 2005 | USD | 39.1 | 39.2 | 38.5 | 38.97 | 38.97 | -0.03 (-0.08%) | 9,416 |
| 11 Jul 2005 | USD | 38.8 | 39.39 | 38.5 | 39 | 39 | +0.2 (+0.52%) | 59,628 |
| 8 Jul 2005 | USD | 38.5 | 39 | 38.25 | 38.8 | 38.8 | +0.8 (+2.11%) | 22,704 |
| 7 Jul 2005 | USD | 38.15 | 38.24 | 38 | 38 | 38 | -0.37 (-0.96%) | 8,488 |
| 6 Jul 2005 | USD | 38.05 | 38.4 | 38.03 | 38.37 | 38.37 | -0.02 (-0.05%) | 2,615 |
| 5 Jul 2005 | USD | 38.48 | 38.5 | 38.23 | 38.39 | 38.39 | -0.11 (-0.29%) | 7,555 |
| 4 Jul 2005 | USD | 38.38 | 38.5 | 38.38 | 38.5 | 38.5 | +0.04 (+0.10%) | 7,326 |
| 1 Jul 2005 | USD | 38.03 | 38.5 | 38.03 | 38.46 | 38.46 | -0.02 (-0.05%) | 3,013 |
| 30 Jun 2005 | USD | 38.5 | 38.53 | 38.3 | 38.48 | 38.48 | -0.02 (-0.05%) | 4,685 |
| 29 Jun 2005 | USD | 38.5 | 38.63 | 38.26 | 38.5 | 38.5 | 0.0 (0.0%) | 10,521 |
| 28 Jun 2005 | USD | 38.21 | 38.5 | 38.1 | 38.5 | 38.5 | +0.35 (+0.92%) | 19,512 |
| 27 Jun 2005 | USD | 38.2 | 38.4 | 38 | 38.15 | 38.15 | -0.16 (-0.42%) | 21,133 |
| 24 Jun 2005 | USD | 38.01 | 38.48 | 38 | 38.31 | 38.31 | -0.04 (-0.10%) | 14,832 |
| 23 Jun 2005 | USD | 38 | 38.4 | 38 | 38.35 | 38.35 | +0.35 (+0.92%) | 3,204 |
| 22 Jun 2005 | USD | 38 | 38.28 | 37.8 | 38 | 38 | -0.2 (-0.52%) | 14,446 |
| 21 Jun 2005 | USD | 38 | 38.23 | 37.8 | 38.2 | 38.2 | -0.2 (-0.52%) | 11,399 |
| 20 Jun 2005 | USD | 38.01 | 38.4 | 37.8 | 38.4 | 38.4 | +0.65 (+1.72%) | 13,427 |
| 17 Jun 2005 | USD | 38.4 | 38.58 | 37.75 | 37.75 | 37.75 | -0.63 (-1.64%) | 24,848 |
| 16 Jun 2005 | USD | 38.5 | 38.5 | 38.35 | 38.38 | 38.38 | -0.02 (-0.05%) | 5,074 |
| 15 Jun 2005 | USD | 39.44 | 39.44 | 38.06 | 38.4 | 38.4 | -1.03 (-2.61%) | 52,581 |
| 14 Jun 2005 | USD | 39.9 | 40.24 | 39.25 | 39.43 | 39.43 | -0.58 (-1.45%) | 5,101 |
| 13 Jun 2005 | USD | 40.99 | 40.99 | 39.76 | 40.01 | 40.01 | -0.99 (-2.41%) | 14,839 |
| 10 Jun 2005 | USD | 39.99 | 41.45 | 39.78 | 41 | 41 | +1.25 (+3.14%) | 25,620 |
| 9 Jun 2005 | USD | 39.45 | 40.04 | 39.26 | 39.75 | 39.75 | -0.75 (-1.85%) | 17,563 |
| 8 Jun 2005 | USD | 41.25 | 41.25 | 39.99 | 40.5 | 40.5 | -0.8 (-1.94%) | 10,150 |
| 7 Jun 2005 | USD | 40.5 | 41.53 | 40.35 | 41.3 | 41.3 | +1.1 (+2.74%) | 18,130 |
