| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | USD | 33.31 | 33.46 | 33.25 | 33.36 | 33.36 | -0.44 (-1.30%) | 9,100 |
| 3 Aug 2005 | USD | 33.48 | 33.91 | 33.48 | 33.8 | 33.8 | +0.38 (+1.14%) | 17,700 |
| 2 Aug 2005 | USD | 33.38 | 33.45 | 33.28 | 33.42 | 33.42 | +0.29 (+0.88%) | 13,400 |
| 1 Aug 2005 | USD | 33.33 | 33.37 | 33.1 | 33.13 | 33.13 | +0.11 (+0.33%) | 8,700 |
| 29 Jul 2005 | USD | 33.26 | 33.26 | 32.92 | 33.02 | 33.02 | -0.39 (-1.17%) | 18,300 |
| 28 Jul 2005 | USD | 33.26 | 33.52 | 33.21 | 33.41 | 33.41 | +0.26 (+0.78%) | 12,200 |
| 27 Jul 2005 | USD | 33.01 | 33.16 | 32.84 | 33.15 | 33.15 | +0.14 (+0.42%) | 59,100 |
| 26 Jul 2005 | USD | 33.01 | 33.15 | 32.99 | 33.01 | 33.01 | +0.08 (+0.24%) | 7,800 |
| 25 Jul 2005 | USD | 32.92 | 33 | 32.8 | 32.93 | 32.93 | -0.41 (-1.23%) | 38,500 |
| 22 Jul 2005 | USD | 33.41 | 33.44 | 33.2 | 33.34 | 33.34 | +0.04 (+0.12%) | 50,200 |
| 21 Jul 2005 | USD | 33.53 | 33.53 | 33.23 | 33.3 | 33.3 | -0.13 (-0.39%) | 12,700 |
| 20 Jul 2005 | USD | 33.19 | 33.45 | 33.05 | 33.43 | 33.43 | +0.4 (+1.21%) | 58,900 |
| 19 Jul 2005 | USD | 32.86 | 33.07 | 32.78 | 33.03 | 33.03 | -0.04 (-0.12%) | 15,100 |
| 18 Jul 2005 | USD | 33.15 | 33.33 | 33.07 | 33.07 | 33.07 | -0.14 (-0.42%) | 7,700 |
| 15 Jul 2005 | USD | 33.16 | 33.29 | 33.15 | 33.21 | 33.21 | +0.04 (+0.12%) | 6,700 |
| 14 Jul 2005 | USD | 33.2 | 33.35 | 33.12 | 33.17 | 33.17 | +0.26 (+0.79%) | 10,200 |
| 13 Jul 2005 | USD | 33.16 | 33.18 | 32.87 | 32.91 | 32.91 | -0.73 (-2.17%) | 19,200 |
| 12 Jul 2005 | USD | 33.33 | 33.72 | 33.3 | 33.64 | 33.64 | +0.83 (+2.53%) | 15,200 |
| 11 Jul 2005 | USD | 32.43 | 32.86 | 32.42 | 32.81 | 32.81 | +0.73 (+2.28%) | 9,200 |
| 8 Jul 2005 | USD | 32 | 32.12 | 31.92 | 32.08 | 32.08 | +0.11 (+0.34%) | 7,800 |
| 7 Jul 2005 | USD | 32 | 32.1 | 31.9 | 31.97 | 31.97 | -0.06 (-0.19%) | 15,500 |
| 6 Jul 2005 | USD | 32.03 | 32.11 | 31.92 | 32.03 | 32.03 | +0.08 (+0.25%) | 19,100 |
| 5 Jul 2005 | USD | 31.94 | 32.04 | 31.85 | 31.95 | 31.95 | -0.21 (-0.65%) | 10,500 |
| 4 Jul 2005 | USD | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 32.42 | 32.42 | 32.03 | 32.16 | 32.16 | -0.46 (-1.41%) | 30,400 |
| 30 Jun 2005 | USD | 32.71 | 32.77 | 32.59 | 32.62 | 32.62 | +0.08 (+0.25%) | 13,900 |
| 29 Jun 2005 | USD | 32.42 | 32.69 | 32.32 | 32.54 | 32.54 | +0.14 (+0.43%) | 17,300 |
| 28 Jun 2005 | USD | 32.37 | 32.49 | 32.28 | 32.4 | 32.4 | -0.13 (-0.40%) | 33,500 |
| 27 Jun 2005 | USD | 32.44 | 32.56 | 32.4 | 32.53 | 32.53 | +0.03 (+0.09%) | 36,200 |
| 24 Jun 2005 | USD | 32.47 | 32.65 | 32.4 | 32.5 | 32.5 | +0.06 (+0.18%) | 18,100 |
