| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 35.87 | 36 | 35.8 | 36 | 7.2 | +0.55 (+1.55%) | 8,900 |
| 2 Aug 2005 | USD | 35.63 | 35.73 | 35.45 | 35.45 | 7.09 | +0.31 (+0.88%) | 5,400 |
| 1 Aug 2005 | USD | 35.62 | 35.66 | 35.05 | 35.14 | 7.028 | -0.3 (-0.85%) | 22,200 |
| 29 Jul 2005 | USD | 35.28 | 35.82 | 35.28 | 35.44 | 7.088 | -0.06 (-0.17%) | 19,900 |
| 28 Jul 2005 | USD | 35.62 | 35.65 | 35.5 | 35.5 | 7.1 | +0.25 (+0.71%) | 29,100 |
| 27 Jul 2005 | USD | 35.56 | 35.62 | 35 | 35.25 | 7.05 | 0.0 (0.0%) | 36,200 |
| 26 Jul 2005 | USD | 34.65 | 35.25 | 34.64 | 35.25 | 7.05 | +1.1 (+3.22%) | 26,400 |
| 25 Jul 2005 | USD | 34.41 | 34.44 | 34.14 | 34.15 | 6.83 | -0.73 (-2.09%) | 2,600 |
| 22 Jul 2005 | USD | 34.78 | 34.96 | 34.75 | 34.88 | 6.976 | -0.12 (-0.34%) | 700 |
| 21 Jul 2005 | USD | 34.86 | 35 | 34.65 | 35 | 7 | +0.25 (+0.72%) | 6,400 |
| 20 Jul 2005 | USD | 34.31 | 34.75 | 34.31 | 34.75 | 6.95 | +0.25 (+0.72%) | 1,800 |
| 19 Jul 2005 | USD | 34.13 | 34.5 | 34.05 | 34.5 | 6.9 | +0.75 (+2.22%) | 22,900 |
| 18 Jul 2005 | USD | 33.95 | 34.09 | 33.7 | 33.75 | 6.75 | -0.29 (-0.85%) | 13,700 |
| 15 Jul 2005 | USD | 34.04 | 34.04 | 34.04 | 34.04 | 6.808 | -0.16 (-0.47%) | 1,700 |
| 14 Jul 2005 | USD | 34.5 | 34.5 | 34.2 | 34.2 | 6.84 | +0.19 (+0.56%) | 1,200 |
| 13 Jul 2005 | USD | 33.97 | 34.14 | 33.97 | 34.01 | 6.802 | +0.12 (+0.35%) | 7,000 |
| 12 Jul 2005 | USD | 33.72 | 34.09 | 33.72 | 33.89 | 6.778 | +0.02 (+0.06%) | 22,800 |
| 11 Jul 2005 | USD | 33.79 | 34.08 | 33.79 | 33.87 | 6.774 | +1.02 (+3.11%) | 22,600 |
| 8 Jul 2005 | USD | 32.64 | 32.85 | 32.64 | 32.85 | 6.57 | +0.46 (+1.42%) | 700 |
| 7 Jul 2005 | USD | 32.3 | 32.39 | 32.25 | 32.39 | 6.478 | -0.49 (-1.49%) | 6,700 |
| 6 Jul 2005 | USD | 32.82 | 33.01 | 32.73 | 32.88 | 6.576 | +1.78 (+5.72%) | 4,800 |
| 5 Jul 2005 | USD | 30.89 | 31.1 | 30.89 | 31.1 | 6.22 | +0.42 (+1.37%) | 500 |
| 4 Jul 2005 | USD | 30.68 | 30.68 | 30.68 | 30.68 | 6.136 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 31.03 | 31.03 | 30.68 | 30.68 | 6.136 | -0.26 (-0.84%) | 900 |
| 30 Jun 2005 | USD | 31.1 | 31.1 | 30.94 | 30.94 | 6.188 | +0.04 (+0.13%) | 600 |
| 29 Jun 2005 | USD | 30.89 | 31.16 | 30.89 | 30.9 | 6.18 | +0.14 (+0.46%) | 2,100 |
| 28 Jun 2005 | USD | 30.61 | 30.76 | 30.61 | 30.76 | 6.152 | +0.05 (+0.16%) | 500 |
| 27 Jun 2005 | USD | 30.77 | 30.77 | 30.7 | 30.71 | 6.142 | -0.52 (-1.67%) | 400 |
| 24 Jun 2005 | USD | 31 | 31.29 | 30.99 | 31.23 | 6.246 | +0.03 (+0.10%) | 2,800 |
| 23 Jun 2005 | USD | 31.13 | 31.2 | 31.13 | 31.2 | 6.24 | -0.59 (-1.86%) | 1,100 |
