| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | USD | 276 | 278 | 275.45 | 276.8583 | 276.8583 | +2.185 (+0.80%) | 42,896 |
| 29 Jul 2005 | USD | 275.5 | 276 | 272 | 274.6731 | 274.6731 | +0.673 (+0.25%) | 104,942 |
| 28 Jul 2005 | USD | 272 | 274.75 | 269.2 | 274 | 274 | +6.211 (+2.32%) | 92,059 |
| 27 Jul 2005 | USD | 268 | 269 | 266.75 | 267.7891 | 267.7891 | -0.211 (-0.08%) | 71,947 |
| 26 Jul 2005 | USD | 269.5 | 270.95 | 268 | 268 | 268 | -2.844 (-1.05%) | 52,208 |
| 25 Jul 2005 | USD | 269.25 | 271.8 | 269.25 | 270.8443 | 270.8443 | +1.247 (+0.46%) | 48,888 |
| 22 Jul 2005 | USD | 269.75 | 271.05 | 268 | 269.5976 | 269.5976 | -3.402 (-1.25%) | 73,653 |
| 21 Jul 2005 | USD | 270 | 276 | 268.5 | 273 | 273 | +5.7 (+2.13%) | 210,110 |
| 20 Jul 2005 | USD | 267 | 272 | 265.5 | 267.3 | 267.3 | -2.953 (-1.09%) | 232,059 |
| 19 Jul 2005 | USD | 268.5 | 272 | 267.45 | 270.2525 | 270.2525 | +6.503 (+2.47%) | 110,234 |
| 18 Jul 2005 | USD | 263 | 264.75 | 263 | 263.75 | 263.75 | +5.25 (+2.03%) | 78,591 |
| 15 Jul 2005 | USD | 259 | 263.1 | 257.5 | 258.5 | 258.5 | -5.5 (-2.08%) | 155,110 |
| 14 Jul 2005 | USD | 264 | 265 | 263.5 | 264 | 264 | +2.25 (+0.86%) | 99,385 |
| 13 Jul 2005 | USD | 262 | 262.5 | 261 | 261.75 | 261.75 | +1.726 (+0.66%) | 107,158 |
| 12 Jul 2005 | USD | 259.25 | 261.25 | 259 | 260.0245 | 260.0245 | +2.775 (+1.08%) | 175,188 |
| 11 Jul 2005 | USD | 253.5 | 259 | 245.5 | 257.25 | 257.25 | +12.496 (+5.11%) | 123,111 |
| 8 Jul 2005 | USD | 244 | 246.3 | 244 | 244.7541 | 244.7541 | +4.754 (+1.98%) | 125,045 |
| 7 Jul 2005 | USD | 243.25 | 245.13 | 240 | 240 | 240 | -1.15 (-0.48%) | 97,158 |
| 6 Jul 2005 | USD | 241 | 242 | 239.95 | 241.15 | 241.15 | -0.8 (-0.33%) | 150,856 |
| 5 Jul 2005 | USD | 238 | 242.55 | 237 | 241.95 | 241.95 | +0.2 (+0.08%) | 36,853 |
| 4 Jul 2005 | USD | 240.5 | 243.5 | 240.5 | 241.75 | 241.75 | -2.467 (-1.01%) | 53,945 |
| 1 Jul 2005 | USD | 242 | 245.25 | 241.5 | 244.2166 | 244.2166 | +4.467 (+1.86%) | 92,977 |
| 30 Jun 2005 | USD | 239.75 | 240.75 | 238.75 | 239.75 | 239.75 | +0.5 (+0.21%) | 88,422 |
| 29 Jun 2005 | USD | 239 | 239.5 | 238.75 | 239.25 | 239.25 | -0.25 (-0.10%) | 68,182 |
| 28 Jun 2005 | USD | 240.25 | 241 | 238.75 | 239.5 | 239.5 | -1.25 (-0.52%) | 136,546 |
| 27 Jun 2005 | USD | 240.25 | 241 | 239.05 | 240.75 | 240.75 | -2.6 (-1.07%) | 135,802 |
| 24 Jun 2005 | USD | 243 | 248 | 242.5 | 243.35 | 243.35 | -4.281 (-1.73%) | 146,273 |
| 23 Jun 2005 | USD | 245 | 248 | 245 | 247.6309 | 247.6309 | +3.881 (+1.59%) | 46,577 |
| 22 Jun 2005 | USD | 244 | 244.5 | 243.25 | 243.75 | 243.75 | +2.946 (+1.22%) | 62,248 |
| 21 Jun 2005 | USD | 240.5 | 242.25 | 240 | 240.8036 | 240.8036 | -0.516 (-0.21%) | 106,947 |
