| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 33.45 | 34.1 | 32.56 | 32.96 | 32.96 | -0.34 (-1.02%) | 139,000 |
| 9 Aug 2005 | USD | 32.84 | 33.75 | 32.84 | 33.3 | 33.3 | +0.21 (+0.63%) | 72,600 |
| 8 Aug 2005 | USD | 33.61 | 33.63 | 32.24 | 33.09 | 33.09 | -0.52 (-1.55%) | 141,200 |
| 5 Aug 2005 | USD | 33.89 | 33.95 | 33.15 | 33.61 | 33.61 | -0.28 (-0.83%) | 91,600 |
| 4 Aug 2005 | USD | 35 | 35 | 33.51 | 33.89 | 33.89 | -1.11 (-3.17%) | 98,800 |
| 3 Aug 2005 | USD | 34.91 | 35.22 | 34.568 | 35 | 35 | +0.09 (+0.26%) | 120,100 |
| 2 Aug 2005 | USD | 34.25 | 34.95 | 34.25 | 34.91 | 34.91 | +0.67 (+1.96%) | 116,900 |
| 1 Aug 2005 | USD | 34.5 | 34.66 | 34 | 34.24 | 34.24 | -0.17 (-0.49%) | 134,800 |
| 29 Jul 2005 | USD | 33.99 | 34.53 | 33.98 | 34.41 | 34.41 | +0.31 (+0.91%) | 180,300 |
| 28 Jul 2005 | USD | 33.47 | 34.1 | 33.39 | 34.1 | 34.1 | +0.7 (+2.10%) | 95,800 |
| 27 Jul 2005 | USD | 33.46 | 33.49 | 32.85 | 33.4 | 33.4 | -0.11 (-0.33%) | 102,800 |
| 26 Jul 2005 | USD | 32.58 | 33.59 | 32.47 | 33.51 | 33.51 | +0.91 (+2.79%) | 156,800 |
| 25 Jul 2005 | USD | 32.74 | 33.27 | 32.5 | 32.6 | 32.6 | -0.14 (-0.43%) | 137,100 |
| 22 Jul 2005 | USD | 32.73 | 33 | 32.33 | 32.74 | 32.74 | -0.01 (-0.03%) | 137,700 |
| 21 Jul 2005 | USD | 32.85 | 32.98 | 32.43 | 32.75 | 32.75 | -0.26 (-0.79%) | 108,000 |
| 20 Jul 2005 | USD | 33.35 | 33.85 | 32.65 | 33.01 | 33.01 | +0.36 (+1.10%) | 382,000 |
| 19 Jul 2005 | USD | 32.4 | 33.01 | 32.15 | 32.65 | 32.65 | +0.44 (+1.37%) | 221,200 |
| 18 Jul 2005 | USD | 32.51 | 32.75 | 32.2 | 32.21 | 32.21 | -0.31 (-0.95%) | 410,700 |
| 15 Jul 2005 | USD | 32.2 | 32.6 | 32.19 | 32.52 | 32.52 | +0.3 (+0.93%) | 160,300 |
| 14 Jul 2005 | USD | 32.53 | 32.56 | 32.18 | 32.22 | 32.22 | -0.06 (-0.19%) | 107,600 |
| 13 Jul 2005 | USD | 32.41 | 32.41 | 32.07 | 32.28 | 32.28 | -0.22 (-0.68%) | 105,100 |
| 12 Jul 2005 | USD | 32.5 | 32.96 | 31.91 | 32.5 | 32.5 | 0.0 (0.0%) | 202,400 |
| 11 Jul 2005 | USD | 31.52 | 33.07 | 31.52 | 32.5 | 32.5 | +0.95 (+3.01%) | 330,900 |
| 8 Jul 2005 | USD | 30.86 | 31.6 | 30.86 | 31.55 | 31.55 | +0.7 (+2.27%) | 152,300 |
| 7 Jul 2005 | USD | 30.02 | 30.98 | 30 | 30.85 | 30.85 | +0.75 (+2.49%) | 118,300 |
| 6 Jul 2005 | USD | 30.05 | 30.28 | 29.95 | 30.1 | 30.1 | -0.06 (-0.20%) | 100,700 |
| 5 Jul 2005 | USD | 29.94 | 30.33 | 29.66 | 30.16 | 30.16 | +0.16 (+0.53%) | 201,700 |
| 4 Jul 2005 | USD | 30 | 30 | 30 | 30 | 30 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 30.4 | 30.5 | 29.73 | 30 | 30 | -0.43 (-1.41%) | 263,700 |
| 30 Jun 2005 | USD | 31.55 | 31.61 | 30.31 | 30.43 | 30.43 | -0.99 (-3.15%) | 160,400 |
