| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 34.6 | 34.85 | 33.6 | 34.22 | 34.22 | -0.455 (-1.31%) | 64,819 |
| 9 Aug 2005 | USD | 34.28 | 34.89 | 34.28 | 34.675 | 34.675 | +0.755 (+2.23%) | 41,201 |
| 8 Aug 2005 | USD | 32.9 | 34.48 | 32.9 | 33.92 | 33.92 | +0.7 (+2.11%) | 59,763 |
| 5 Aug 2005 | USD | 34.14 | 34.14 | 32.52 | 33.22 | 33.22 | -0.78 (-2.29%) | 131,502 |
| 4 Aug 2005 | USD | 34.79 | 34.81 | 34 | 34 | 34 | -0.81 (-2.33%) | 56,876 |
| 3 Aug 2005 | USD | 36.1 | 36.1 | 34.76 | 34.81 | 34.81 | -1.29 (-3.57%) | 61,293 |
| 2 Aug 2005 | USD | 36.35 | 36.76 | 35.518 | 36.1 | 36.1 | -0.29 (-0.80%) | 90,887 |
| 1 Aug 2005 | USD | 36.06 | 36.97 | 35.5 | 36.39 | 36.39 | +0.2 (+0.55%) | 63,780 |
| 29 Jul 2005 | USD | 36.99 | 36.99 | 36.17 | 36.19 | 36.19 | -0.52 (-1.42%) | 65,367 |
| 28 Jul 2005 | USD | 36.01 | 36.97 | 35.84 | 36.71 | 36.71 | +1.06 (+2.97%) | 80,745 |
| 27 Jul 2005 | USD | 35.57 | 35.98 | 34.53 | 35.65 | 35.65 | +0.17 (+0.48%) | 45,500 |
| 26 Jul 2005 | USD | 35.5 | 35.99 | 35.0601 | 35.48 | 35.48 | 0.0 (0.0%) | 40,037 |
| 25 Jul 2005 | USD | 36.62 | 36.62 | 35.32 | 35.48 | 35.48 | -1.1 (-3.01%) | 109,438 |
| 22 Jul 2005 | USD | 35.51 | 36.7 | 35.24 | 36.58 | 36.58 | +1.32 (+3.74%) | 51,075 |
| 21 Jul 2005 | USD | 35.68 | 36.24 | 35.0032 | 35.26 | 35.26 | -0.33 (-0.93%) | 59,385 |
| 20 Jul 2005 | USD | 35.45 | 35.84 | 35 | 35.59 | 35.59 | +0.14 (+0.39%) | 46,853 |
| 19 Jul 2005 | USD | 34.88 | 35.6 | 34.25 | 35.45 | 35.45 | +1 (+2.90%) | 85,995 |
| 18 Jul 2005 | USD | 34.92 | 34.97 | 33.87 | 34.45 | 34.45 | -0.35 (-1.01%) | 50,863 |
| 15 Jul 2005 | USD | 34.18 | 35.4 | 34.18 | 34.8 | 34.8 | +0.21 (+0.61%) | 69,867 |
| 14 Jul 2005 | USD | 35.3 | 35.3 | 34.47 | 34.59 | 34.59 | -0.4 (-1.14%) | 43,023 |
| 13 Jul 2005 | USD | 35.08 | 35.28 | 34.26 | 34.99 | 34.99 | +0.03 (+0.09%) | 53,623 |
| 12 Jul 2005 | USD | 35.15 | 35.17 | 34.75 | 34.96 | 34.96 | -0.04 (-0.11%) | 90,418 |
| 11 Jul 2005 | USD | 35 | 35.67 | 34.89 | 35 | 35 | +0.09 (+0.26%) | 81,689 |
| 8 Jul 2005 | USD | 34.63 | 34.97 | 34.1401 | 34.91 | 34.91 | +0.35 (+1.01%) | 35,690 |
| 7 Jul 2005 | USD | 33.98 | 34.95 | 33.79 | 34.56 | 34.56 | -0.115 (-0.33%) | 90,675 |
| 6 Jul 2005 | USD | 35.14 | 35.16 | 34.06 | 34.675 | 34.675 | -0.295 (-0.84%) | 90,184 |
| 5 Jul 2005 | USD | 34.37 | 35.03 | 34.01 | 34.97 | 34.97 | +0.63 (+1.83%) | 64,046 |
| 4 Jul 2005 | USD | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 33.5 | 34.69 | 33.5 | 34.34 | 34.34 | +0.58 (+1.72%) | 67,870 |
| 30 Jun 2005 | USD | 33.95 | 34.29 | 33.63 | 33.76 | 33.76 | -0.04 (-0.12%) | 110,808 |
