| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | USD | 34 | 34.16 | 32.5 | 32.71 | 32.71 | -0.63 (-1.89%) | 351,400 |
| 13 Jul 2005 | USD | 34.25 | 34.5 | 33.3 | 33.34 | 33.34 | -0.77 (-2.26%) | 258,400 |
| 12 Jul 2005 | USD | 34.4 | 34.47 | 34.01 | 34.11 | 34.11 | -0.2 (-0.58%) | 259,500 |
| 11 Jul 2005 | USD | 33.55 | 34.82 | 33.55 | 34.31 | 34.31 | +1.04 (+3.13%) | 265,200 |
| 8 Jul 2005 | USD | 32.45 | 33.52 | 32.4 | 33.27 | 33.27 | +0.82 (+2.53%) | 374,600 |
| 7 Jul 2005 | USD | 31.6 | 32.54 | 31.54 | 32.45 | 32.45 | -0.12 (-0.37%) | 329,200 |
| 6 Jul 2005 | USD | 32.3 | 33.75 | 32.3 | 32.57 | 32.57 | +0.03 (+0.09%) | 363,000 |
| 5 Jul 2005 | USD | 31.37 | 33 | 31.37 | 32.54 | 32.54 | +1.2 (+3.83%) | 527,000 |
| 4 Jul 2005 | USD | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 31.4 | 31.4 | 30.95 | 31.34 | 31.34 | -0.07 (-0.22%) | 201,000 |
| 30 Jun 2005 | USD | 32.05 | 32.31 | 31 | 31.41 | 31.41 | -0.65 (-2.03%) | 589,100 |
| 29 Jun 2005 | USD | 30.1 | 32.06 | 30.1 | 32.06 | 32.06 | +2.08 (+6.94%) | 462,100 |
| 28 Jun 2005 | USD | 29.2 | 30 | 29.14 | 29.98 | 29.98 | +0.97 (+3.34%) | 227,000 |
| 27 Jun 2005 | USD | 28.85 | 29.17 | 28.54 | 29.01 | 29.01 | +0.16 (+0.55%) | 190,800 |
| 24 Jun 2005 | USD | 28.95 | 29.14 | 28.4 | 28.85 | 28.85 | +0.05 (+0.17%) | 375,700 |
| 23 Jun 2005 | USD | 28.67 | 29.46 | 28.25 | 28.8 | 28.8 | -0.01 (-0.03%) | 369,800 |
| 22 Jun 2005 | USD | 28.95 | 29.17 | 28.58 | 28.81 | 28.81 | -0.07 (-0.24%) | 217,600 |
| 21 Jun 2005 | USD | 29.12 | 29.14 | 28.55 | 28.88 | 28.88 | -0.24 (-0.82%) | 122,300 |
| 20 Jun 2005 | USD | 29.08 | 29.32 | 28.83 | 29.12 | 29.12 | -0.43 (-1.46%) | 149,300 |
| 17 Jun 2005 | USD | 30.25 | 30.31 | 29.36 | 29.55 | 29.55 | -0.12 (-0.40%) | 378,700 |
| 16 Jun 2005 | USD | 29.67 | 30.52 | 29.56 | 29.67 | 29.67 | -0.01 (-0.03%) | 440,400 |
| 15 Jun 2005 | USD | 28.65 | 29.68 | 28.65 | 29.68 | 29.68 | +1.04 (+3.63%) | 572,600 |
| 14 Jun 2005 | USD | 28.59 | 28.65 | 28.16 | 28.64 | 28.64 | +0.04 (+0.14%) | 238,100 |
| 13 Jun 2005 | USD | 27.57 | 28.72 | 27.3 | 28.6 | 28.6 | +1.03 (+3.74%) | 278,900 |
| 10 Jun 2005 | USD | 27.4 | 27.6 | 27.15 | 27.57 | 27.57 | +0.12 (+0.44%) | 173,000 |
| 9 Jun 2005 | USD | 27.06 | 27.45 | 26.63 | 27.45 | 27.45 | +0.44 (+1.63%) | 240,100 |
| 8 Jun 2005 | USD | 27.41 | 27.53 | 26.78 | 27.01 | 27.01 | -0.38 (-1.39%) | 155,300 |
| 7 Jun 2005 | USD | 27.13 | 27.68 | 27.02 | 27.39 | 27.39 | +0.44 (+1.63%) | 174,500 |
| 6 Jun 2005 | USD | 27.2 | 27.3 | 26.75 | 26.95 | 26.95 | -0.25 (-0.92%) | 152,800 |
| 3 Jun 2005 | USD | 27.8 | 27.85 | 27.2 | 27.2 | 27.2 | -0.6 (-2.16%) | 177,300 |
