| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | USD | 67.25 | 67.5 | 66.7 | 67.25 | 67.25 | -0.35 (-0.52%) | 19,699 |
| 3 Aug 2005 | USD | 67.6 | 67.95 | 66 | 67.6 | 67.6 | 0.0 (0.0%) | 25,954 |
| 2 Aug 2005 | USD | 67.6 | 67.6 | 67.1 | 67.6 | 67.6 | +0.7 (+1.05%) | 7,805 |
| 1 Aug 2005 | USD | 66.9 | 67.8 | 66.85 | 66.9 | 66.9 | 0.0 (0.0%) | 25,278 |
| 29 Jul 2005 | USD | 66.9 | 67.5 | 66.55 | 66.9 | 66.9 | +0.25 (+0.38%) | 71,502 |
| 28 Jul 2005 | USD | 66.65 | 67 | 66.65 | 66.65 | 66.65 | -0.15 (-0.22%) | 161,687 |
| 27 Jul 2005 | USD | 66.8 | 67.1 | 66.55 | 66.8 | 66.8 | -0.35 (-0.52%) | 21,478 |
| 26 Jul 2005 | USD | 67.15 | 67.15 | 66.4 | 67.15 | 67.15 | +0.05 (+0.07%) | 14,995 |
| 25 Jul 2005 | USD | 67.1 | 67.4 | 67 | 67.1 | 67.1 | +0.1 (+0.15%) | 13,739 |
| 22 Jul 2005 | USD | 67 | 67.05 | 66.55 | 67 | 67 | -0.1 (-0.15%) | 15,513 |
| 21 Jul 2005 | USD | 67.1 | 67.15 | 66.4 | 67.1 | 67.1 | +1.6 (+2.44%) | 18,099 |
| 20 Jul 2005 | USD | 65.5 | 65.65 | 64.15 | 65.5 | 65.5 | +0.85 (+1.31%) | 29,735 |
| 19 Jul 2005 | USD | 64.65 | 64.65 | 63.75 | 64.65 | 64.65 | -0.45 (-0.69%) | 34,469 |
| 18 Jul 2005 | USD | 65.1 | 65.2 | 64.65 | 65.1 | 65.1 | +0.45 (+0.70%) | 8,694 |
| 15 Jul 2005 | USD | 64.65 | 64.65 | 64.25 | 64.65 | 64.65 | -0.35 (-0.54%) | 8,196 |
| 14 Jul 2005 | USD | 65 | 65.05 | 64.6 | 65 | 65 | -1.15 (-1.74%) | 29,324 |
| 13 Jul 2005 | USD | 66.15 | 66.15 | 65.25 | 66.15 | 66.15 | -0.85 (-1.27%) | 18,907 |
| 12 Jul 2005 | USD | 67 | 67 | 66.05 | 67 | 67 | +0.85 (+1.28%) | 14,378 |
| 11 Jul 2005 | USD | 66.15 | 66.4 | 65 | 66.15 | 66.15 | +2.35 (+3.68%) | 19,242 |
| 8 Jul 2005 | USD | 63.8 | 63.8 | 62.65 | 63.8 | 63.8 | +0.55 (+0.87%) | 15,638 |
| 7 Jul 2005 | USD | 63.25 | 63.3 | 62.5 | 63.25 | 63.25 | -0.4 (-0.63%) | 31,855 |
| 6 Jul 2005 | USD | 63.65 | 64.5 | 63.6 | 63.65 | 63.65 | -0.85 (-1.32%) | 24,942 |
| 5 Jul 2005 | USD | 64.5 | 64.5 | 63.6 | 64.5 | 64.5 | +0.1 (+0.16%) | 17,781 |
| 4 Jul 2005 | USD | 64.4 | 64.4 | 64.4 | 64.4 | 64.4 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 64.4 | 65.25 | 64.25 | 64.4 | 64.4 | -0.2 (-0.31%) | 19,459 |
| 30 Jun 2005 | USD | 64.6 | 64.85 | 64.35 | 64.6 | 64.6 | +1.15 (+1.81%) | 17,701 |
| 29 Jun 2005 | USD | 63.45 | 63.5 | 62.95 | 63.45 | 63.45 | -0.1 (-0.16%) | 29,581 |
| 28 Jun 2005 | USD | 63.55 | 63.55 | 62.95 | 63.55 | 63.55 | +0.95 (+1.52%) | 55,588 |
| 27 Jun 2005 | USD | 62.6 | 62.9 | 62.5 | 62.6 | 62.6 | -0.4 (-0.63%) | 24,756 |
| 24 Jun 2005 | USD | 63 | 63.5 | 62.85 | 63 | 63 | +0.1 (+0.16%) | 12,555 |
