| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | USD | 38.31 | 38.38 | 37.24 | 37.99 | 37.99 | -0.33 (-0.86%) | 436,400 |
| 20 Jul 2005 | USD | 38.45 | 38.62 | 37.5 | 38.32 | 38.32 | -0.38 (-0.98%) | 349,900 |
| 19 Jul 2005 | USD | 37.84 | 38.89 | 37.62 | 38.7 | 38.7 | +0.86 (+2.27%) | 609,000 |
| 18 Jul 2005 | USD | 37.87 | 38.41 | 37.55 | 37.84 | 37.84 | -0.02 (-0.05%) | 678,000 |
| 15 Jul 2005 | USD | 38.93 | 39.18 | 37.31 | 37.86 | 37.86 | -0.97 (-2.50%) | 1,063,800 |
| 14 Jul 2005 | USD | 40.3 | 40.69 | 38.46 | 38.83 | 38.83 | -0.92 (-2.31%) | 1,113,300 |
| 13 Jul 2005 | USD | 40.03 | 40.33 | 39.5 | 39.75 | 39.75 | -0.1 (-0.25%) | 926,500 |
| 12 Jul 2005 | USD | 38.85 | 39.98 | 38.57 | 39.85 | 39.85 | +1.1 (+2.84%) | 919,700 |
| 11 Jul 2005 | USD | 38.5 | 38.84 | 38.17 | 38.75 | 38.75 | +0.14 (+0.36%) | 626,600 |
| 8 Jul 2005 | USD | 38.8 | 39.37 | 37.95 | 38.61 | 38.61 | +0.19 (+0.49%) | 1,249,600 |
| 7 Jul 2005 | USD | 37.23 | 38.55 | 37.2 | 38.42 | 38.42 | +0.97 (+2.59%) | 1,069,300 |
| 6 Jul 2005 | USD | 38.15 | 38.57 | 37.22 | 37.45 | 37.45 | -0.48 (-1.27%) | 1,304,800 |
| 5 Jul 2005 | USD | 37.33 | 38.3 | 37.2 | 37.93 | 37.93 | +1.02 (+2.76%) | 865,800 |
| 4 Jul 2005 | USD | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 35.83 | 36.92 | 35.83 | 36.91 | 36.91 | +1.38 (+3.88%) | 571,600 |
| 30 Jun 2005 | USD | 35.86 | 36.4 | 35.41 | 35.53 | 35.53 | -0.23 (-0.64%) | 482,800 |
| 29 Jun 2005 | USD | 35.47 | 35.83 | 35.2 | 35.76 | 35.76 | +0.25 (+0.70%) | 652,000 |
| 28 Jun 2005 | USD | 36.26 | 36.29 | 35.3 | 35.51 | 35.51 | -0.87 (-2.39%) | 701,300 |
| 27 Jun 2005 | USD | 35.55 | 36.6 | 35.42 | 36.38 | 36.38 | +0.83 (+2.33%) | 869,100 |
| 24 Jun 2005 | USD | 35.29 | 35.85 | 35.13 | 35.55 | 35.55 | +0.23 (+0.65%) | 2,474,700 |
| 23 Jun 2005 | USD | 35.8 | 36.21 | 35.2 | 35.32 | 35.32 | -0.38 (-1.06%) | 849,900 |
| 22 Jun 2005 | USD | 35.75 | 36.07 | 34.99 | 35.7 | 35.7 | +0.11 (+0.31%) | 566,800 |
| 21 Jun 2005 | USD | 36 | 36.2 | 35.5 | 35.59 | 35.59 | -0.45 (-1.25%) | 521,400 |
| 20 Jun 2005 | USD | 35.7 | 36.4 | 35.68 | 36.04 | 36.04 | +0.27 (+0.75%) | 627,300 |
| 17 Jun 2005 | USD | 35.69 | 36.25 | 35.25 | 35.77 | 35.77 | +0.36 (+1.02%) | 1,094,400 |
| 16 Jun 2005 | USD | 35.25 | 35.41 | 34.85 | 35.41 | 35.41 | +0.21 (+0.60%) | 759,400 |
| 15 Jun 2005 | USD | 35.06 | 35.3 | 34.76 | 35.2 | 35.2 | +0.24 (+0.69%) | 583,700 |
| 14 Jun 2005 | USD | 34.59 | 35.22 | 34.33 | 34.96 | 34.96 | +0.32 (+0.92%) | 507,500 |
| 13 Jun 2005 | USD | 34.25 | 34.88 | 33.97 | 34.64 | 34.64 | +0.34 (+0.99%) | 563,600 |
| 10 Jun 2005 | USD | 33.65 | 34.36 | 33.42 | 34.3 | 34.3 | +0.78 (+2.33%) | 780,600 |
