| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | USD | 59.38 | 60.01 | 59.31 | 60 | 60 | +0.56 (+0.94%) | 116,886 |
| 21 Jul 2005 | USD | 59.82 | 59.99 | 59.36 | 59.44 | 59.44 | -0.46 (-0.77%) | 117,333 |
| 20 Jul 2005 | USD | 59.84 | 59.99 | 59.41 | 59.9 | 59.9 | +0.07 (+0.12%) | 76,048 |
| 19 Jul 2005 | USD | 59.26 | 59.92 | 58.59 | 59.83 | 59.83 | +0.82 (+1.39%) | 118,365 |
| 18 Jul 2005 | USD | 59.4 | 59.47 | 58.52 | 59.01 | 59.01 | -0.36 (-0.61%) | 82,235 |
| 15 Jul 2005 | USD | 58.51 | 59.8 | 58.33 | 59.37 | 59.37 | +0.48 (+0.82%) | 200,351 |
| 14 Jul 2005 | USD | 58.92 | 59.2 | 58.18 | 58.89 | 58.89 | +0.34 (+0.58%) | 334,448 |
| 13 Jul 2005 | USD | 58.15 | 58.62 | 57.55 | 58.55 | 58.55 | +0.52 (+0.90%) | 164,587 |
| 12 Jul 2005 | USD | 58.63 | 58.63 | 57.66 | 58.03 | 58.03 | -0.84 (-1.43%) | 232,083 |
| 11 Jul 2005 | USD | 58.63 | 58.89 | 58.07 | 58.87 | 58.87 | +0.38 (+0.65%) | 186,164 |
| 8 Jul 2005 | USD | 58.28 | 59.3 | 58.13 | 58.49 | 58.49 | +0.02 (+0.03%) | 253,057 |
| 7 Jul 2005 | USD | 59 | 59.25 | 57.81 | 58.47 | 58.47 | -0.73 (-1.23%) | 264,756 |
| 6 Jul 2005 | USD | 60.15 | 60.37 | 59.2 | 59.2 | 59.2 | -3 (-4.82%) | 514,013 |
| 5 Jul 2005 | USD | 61.03 | 62.4 | 61 | 62.2 | 62.2 | +0.75 (+1.22%) | 144,713 |
| 4 Jul 2005 | USD | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 62 | 62.16 | 61.18 | 61.45 | 61.45 | -0.53 (-0.86%) | 135,627 |
| 30 Jun 2005 | USD | 62.66 | 62.91 | 61.66 | 61.98 | 61.98 | -0.4 (-0.64%) | 156,910 |
| 29 Jun 2005 | USD | 62.02 | 62.5 | 61.306 | 62.38 | 62.38 | +0.465 (+0.75%) | 172,890 |
| 28 Jun 2005 | USD | 60.04 | 62 | 59.76 | 61.915 | 61.915 | +1.995 (+3.33%) | 221,700 |
| 27 Jun 2005 | USD | 58.85 | 60 | 58.37 | 59.92 | 59.92 | +0.705 (+1.19%) | 243,227 |
| 24 Jun 2005 | USD | 58.85 | 59.31 | 58.75 | 59.215 | 59.215 | +0.355 (+0.60%) | 156,308 |
| 23 Jun 2005 | USD | 59.36 | 60.35 | 58.85 | 58.86 | 58.86 | -0.86 (-1.44%) | 138,783 |
| 22 Jun 2005 | USD | 58.3 | 59.72 | 58.3 | 59.72 | 59.72 | +1.33 (+2.28%) | 157,977 |
| 21 Jun 2005 | USD | 59.21 | 59.85 | 58 | 58.39 | 58.39 | -2.16 (-3.57%) | 285,839 |
| 20 Jun 2005 | USD | 61 | 61 | 59.66 | 60.55 | 60.55 | -0.43 (-0.71%) | 169,321 |
| 17 Jun 2005 | USD | 60.1 | 61.2 | 59.97 | 60.98 | 60.98 | +1.58 (+2.66%) | 395,414 |
| 16 Jun 2005 | USD | 58.86 | 59.4 | 58 | 59.4 | 59.4 | +0.81 (+1.38%) | 201,003 |
| 15 Jun 2005 | USD | 57.78 | 58.76 | 57.37 | 58.59 | 58.59 | +0.99 (+1.72%) | 186,516 |
| 14 Jun 2005 | USD | 55.7 | 57.76 | 55.4 | 57.6 | 57.6 | +2.03 (+3.65%) | 274,719 |
| 13 Jun 2005 | USD | 55.36 | 55.61 | 54.71 | 55.57 | 55.57 | +0.33 (+0.60%) | 162,450 |
