| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | USD | 67.95 | 68.05 | 67.1 | 67.95 | 16.9875 | +0.55 (+0.82%) | 244,765 |
| 26 Jul 2005 | USD | 67.4 | 67.4 | 66.55 | 67.4 | 16.85 | +1.15 (+1.74%) | 78,811 |
| 25 Jul 2005 | USD | 66.25 | 66.45 | 65.85 | 66.25 | 16.5625 | -0.4 (-0.60%) | 139,204 |
| 22 Jul 2005 | USD | 66.65 | 66.9 | 66.1 | 66.65 | 16.6625 | -0.07 (-0.10%) | 207,585 |
| 21 Jul 2005 | USD | 66.72 | 68.125 | 66 | 66.72 | 16.68 | -0.68 (-1.01%) | 263,677 |
| 20 Jul 2005 | USD | 67.4 | 67.4 | 65.95 | 67.4 | 16.85 | +4.25 (+6.73%) | 470,661 |
| 19 Jul 2005 | USD | 63.15 | 63.4 | 62.8 | 63.15 | 15.7875 | -0.6 (-0.94%) | 130,316 |
| 18 Jul 2005 | USD | 63.75 | 64.75 | 63.75 | 63.75 | 15.9375 | -0.66 (-1.02%) | 96,652 |
| 15 Jul 2005 | USD | 64.41 | 64.55 | 64.1 | 64.41 | 16.1025 | +0.01 (+0.02%) | 152,610 |
| 14 Jul 2005 | USD | 64.4 | 65.5 | 64.1 | 64.4 | 16.1 | +0.15 (+0.23%) | 96,873 |
| 13 Jul 2005 | USD | 64.25 | 64.55 | 63.94 | 64.25 | 16.0625 | -0.1 (-0.16%) | 161,054 |
| 12 Jul 2005 | USD | 64.35 | 64.4 | 63.8 | 64.35 | 16.0875 | -0.15 (-0.23%) | 379,823 |
| 11 Jul 2005 | USD | 64.5 | 64.5 | 63.45 | 64.5 | 16.125 | +1.1 (+1.74%) | 81,837 |
| 8 Jul 2005 | USD | 63.4 | 63.45 | 62.8 | 63.4 | 15.85 | +0.05 (+0.08%) | 53,679 |
| 7 Jul 2005 | USD | 63.35 | 63.35 | 62.5 | 63.35 | 15.8375 | +0.75 (+1.20%) | 79,702 |
| 6 Jul 2005 | USD | 62.6 | 63.22 | 62.3 | 62.6 | 15.65 | +0.05 (+0.08%) | 106,422 |
| 5 Jul 2005 | USD | 62.55 | 62.55 | 62.1 | 62.55 | 15.6375 | -0.5 (-0.79%) | 75,616 |
| 4 Jul 2005 | USD | 63.05 | 63.05 | 63.05 | 63.05 | 15.7625 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 63.05 | 63.2 | 62.5 | 63.05 | 15.7625 | -0.04 (-0.06%) | 186,386 |
| 30 Jun 2005 | USD | 63.09 | 63.55 | 63.05 | 63.09 | 15.7725 | +0.09 (+0.14%) | 46,683 |
| 29 Jun 2005 | USD | 63 | 63.2 | 62.0386 | 63 | 15.75 | +0.55 (+0.88%) | 59,631 |
| 28 Jun 2005 | USD | 62.45 | 64.1532 | 62 | 62.45 | 15.6125 | -0.1 (-0.16%) | 109,532 |
| 27 Jun 2005 | USD | 62.55 | 62.8 | 62.25 | 62.55 | 15.6375 | +0.3 (+0.48%) | 182,942 |
| 24 Jun 2005 | USD | 62.25 | 62.4 | 61.95 | 62.25 | 15.5625 | -0.2 (-0.32%) | 439,997 |
| 23 Jun 2005 | USD | 62.45 | 62.6 | 62.15 | 62.45 | 15.6125 | -0.75 (-1.19%) | 550,475 |
| 22 Jun 2005 | USD | 63.2 | 63.6 | 63.2 | 63.2 | 15.8 | -0.5 (-0.78%) | 99,710 |
| 21 Jun 2005 | USD | 63.7 | 63.95 | 62.8 | 63.7 | 15.925 | +0.85 (+1.35%) | 179,030 |
| 20 Jun 2005 | USD | 62.85 | 63.05 | 62.65 | 62.85 | 15.7125 | -0.7 (-1.10%) | 166,141 |
| 17 Jun 2005 | USD | 63.55 | 63.7 | 62.95 | 63.55 | 15.8875 | +0.55 (+0.87%) | 83,767 |
| 16 Jun 2005 | USD | 63 | 63.05 | 62.45 | 63 | 15.75 | +0.1 (+0.16%) | 181,594 |
