| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | USD | 85.23 | 86.18 | 85.111 | 86.06 | 86.06 | +2.36 (+2.82%) | 797,900 |
| 22 Jul 2005 | USD | 82.8 | 83.7 | 82.3 | 83.7 | 83.7 | +0.8 (+0.97%) | 415,400 |
| 21 Jul 2005 | USD | 82.7 | 83.9 | 81.862 | 82.9 | 82.9 | +5.01 (+6.43%) | 1,766,200 |
| 20 Jul 2005 | USD | 78.28 | 78.67 | 77.02 | 77.89 | 77.89 | +0.05 (+0.06%) | 540,400 |
| 19 Jul 2005 | USD | 76.5 | 78 | 76.47 | 77.84 | 77.84 | +0.99 (+1.29%) | 271,200 |
| 18 Jul 2005 | USD | 77.15 | 77.23 | 76.1 | 76.85 | 76.85 | -0.3 (-0.39%) | 325,100 |
| 15 Jul 2005 | USD | 77.15 | 77.6 | 76.57 | 77.15 | 77.15 | -0.29 (-0.37%) | 392,200 |
| 14 Jul 2005 | USD | 79 | 79.24 | 77 | 77.44 | 77.44 | -1.32 (-1.68%) | 971,500 |
| 13 Jul 2005 | USD | 79 | 79.19 | 78.19 | 78.76 | 78.76 | +0.4 (+0.51%) | 480,300 |
| 12 Jul 2005 | USD | 77.82 | 78.7 | 77.76 | 78.36 | 78.36 | +0.76 (+0.98%) | 507,800 |
| 11 Jul 2005 | USD | 77.66 | 78.25 | 75.71 | 77.6 | 77.6 | -0.06 (-0.08%) | 408,800 |
| 8 Jul 2005 | USD | 77.5 | 78 | 77.22 | 77.66 | 77.66 | -0.43 (-0.55%) | 538,700 |
| 7 Jul 2005 | USD | 77.45 | 78.2 | 76.39 | 78.09 | 78.09 | -0.13 (-0.17%) | 474,400 |
| 6 Jul 2005 | USD | 78.49 | 79.15 | 77.81 | 78.22 | 78.22 | +0.82 (+1.06%) | 609,300 |
| 5 Jul 2005 | USD | 75.5 | 77.45 | 75.47 | 77.4 | 77.4 | +2.45 (+3.27%) | 584,300 |
| 4 Jul 2005 | USD | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 73.65 | 75.05 | 73.64 | 74.95 | 74.95 | +1.5 (+2.04%) | 348,100 |
| 30 Jun 2005 | USD | 74.5 | 74.51 | 73.45 | 73.45 | 73.45 | -1.2 (-1.61%) | 403,000 |
| 29 Jun 2005 | USD | 74.69 | 74.95 | 74.25 | 74.65 | 74.65 | +0.58 (+0.78%) | 439,400 |
| 28 Jun 2005 | USD | 74.75 | 74.75 | 73.99 | 74.07 | 74.07 | +0.32 (+0.43%) | 735,100 |
| 27 Jun 2005 | USD | 73.1 | 74 | 73.04 | 73.75 | 73.75 | +0.04 (+0.05%) | 434,400 |
| 24 Jun 2005 | USD | 74.9 | 75 | 73.71 | 73.71 | 73.71 | +0.25 (+0.34%) | 525,200 |
| 23 Jun 2005 | USD | 73.39 | 74 | 73.342 | 73.46 | 73.46 | +0.86 (+1.18%) | 423,800 |
| 22 Jun 2005 | USD | 72.93 | 72.94 | 72.36 | 72.6 | 72.6 | +1.13 (+1.58%) | 493,600 |
| 21 Jun 2005 | USD | 72.45 | 73 | 71.3 | 71.47 | 71.47 | -0.26 (-0.36%) | 717,900 |
| 20 Jun 2005 | USD | 71 | 71.95 | 70.76 | 71.73 | 71.73 | +1.45 (+2.06%) | 590,500 |
| 17 Jun 2005 | USD | 69.9 | 70.4 | 69.75 | 70.28 | 70.28 | +0.78 (+1.12%) | 595,800 |
| 16 Jun 2005 | USD | 69.5 | 69.89 | 69.25 | 69.5 | 69.5 | +1.04 (+1.52%) | 657,100 |
| 15 Jun 2005 | USD | 68.4 | 68.75 | 68.36 | 68.46 | 68.46 | +0.35 (+0.51%) | 409,700 |
| 14 Jun 2005 | USD | 67.7 | 68.28 | 67.3 | 68.11 | 68.11 | -0.76 (-1.10%) | 521,400 |
