| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 44.27 | 45.44 | 44 | 44.78 | 44.78 | +0.6 (+1.36%) | 712,175 |
| 2 Aug 2005 | USD | 44.2 | 44.78 | 44.01 | 44.18 | 44.18 | -0.11 (-0.25%) | 718,893 |
| 1 Aug 2005 | USD | 45.76 | 45.76 | 43.75 | 44.29 | 44.29 | -1.41 (-3.09%) | 1,285,689 |
| 29 Jul 2005 | USD | 46.78 | 47.01 | 45.52 | 45.7 | 45.7 | -1.31 (-2.79%) | 516,283 |
| 28 Jul 2005 | USD | 45.58 | 47.83 | 45.24 | 47.01 | 47.01 | +1.8 (+3.98%) | 769,680 |
| 27 Jul 2005 | USD | 46.2 | 46.2 | 44.8 | 45.21 | 45.21 | -0.9 (-1.95%) | 841,065 |
| 26 Jul 2005 | USD | 47.13 | 47.34 | 45.71 | 46.11 | 46.11 | -0.5 (-1.07%) | 454,741 |
| 25 Jul 2005 | USD | 46.41 | 47.9 | 46.41 | 46.61 | 46.61 | -0.03 (-0.06%) | 529,334 |
| 22 Jul 2005 | USD | 45.27 | 46.82 | 45.25 | 46.64 | 46.64 | +1.32 (+2.91%) | 599,413 |
| 21 Jul 2005 | USD | 46.95 | 46.95 | 45.29 | 45.32 | 45.32 | -1.68 (-3.57%) | 484,143 |
| 20 Jul 2005 | USD | 47.06 | 47.48 | 46.47 | 47 | 47 | -0.19 (-0.40%) | 254,005 |
| 19 Jul 2005 | USD | 46.95 | 47.35 | 46.39 | 47.19 | 47.19 | +0.38 (+0.81%) | 348,938 |
| 18 Jul 2005 | USD | 46.99 | 47.61 | 46.58 | 46.81 | 46.81 | -0.44 (-0.93%) | 641,318 |
| 15 Jul 2005 | USD | 45.65 | 47.53 | 45.65 | 47.25 | 47.25 | +1.45 (+3.17%) | 622,308 |
| 14 Jul 2005 | USD | 48.16 | 48.56 | 45.69 | 45.8 | 45.8 | -2.05 (-4.28%) | 1,154,664 |
| 13 Jul 2005 | USD | 48.71 | 48.88 | 47.75 | 47.85 | 47.85 | -0.86 (-1.77%) | 232,001 |
| 12 Jul 2005 | USD | 48.09 | 49 | 47.53 | 48.71 | 48.71 | +0.57 (+1.18%) | 388,865 |
| 11 Jul 2005 | USD | 46.76 | 48.14 | 46.38 | 48.14 | 48.14 | +1.54 (+3.30%) | 636,019 |
| 8 Jul 2005 | USD | 46.95 | 47.89 | 46.41 | 46.6 | 46.6 | -0.63 (-1.33%) | 771,170 |
| 7 Jul 2005 | USD | 47.2 | 48.79 | 46.36 | 47.23 | 47.23 | -1.86 (-3.79%) | 2,068,105 |
| 6 Jul 2005 | USD | 48.71 | 50.14 | 48.31 | 49.09 | 49.09 | +0.42 (+0.86%) | 906,705 |
| 5 Jul 2005 | USD | 46.98 | 49.92 | 46.98 | 48.67 | 48.67 | +1.62 (+3.44%) | 1,073,555 |
| 4 Jul 2005 | USD | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 46.75 | 47.25 | 45.88 | 47.05 | 47.05 | +0.38 (+0.81%) | 501,655 |
| 30 Jun 2005 | USD | 47.37 | 47.51 | 46.54 | 46.67 | 46.67 | -0.55 (-1.16%) | 622,667 |
| 29 Jun 2005 | USD | 48.9 | 48.99 | 47.1 | 47.22 | 47.22 | -1.38 (-2.84%) | 973,088 |
| 28 Jun 2005 | USD | 49.3 | 49.45 | 48.4 | 48.6 | 48.6 | -0.74 (-1.50%) | 828,620 |
| 27 Jun 2005 | USD | 48.01 | 49.94 | 47.54 | 49.34 | 49.34 | +1.29 (+2.68%) | 561,432 |
| 24 Jun 2005 | USD | 49.15 | 49.9 | 47.59 | 48.05 | 48.05 | -1.09 (-2.22%) | 537,958 |
| 23 Jun 2005 | USD | 50.74 | 50.81 | 49.09 | 49.14 | 49.14 | -1.68 (-3.31%) | 409,552 |
