| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 27.76 | 28 | 27.74 | 27.89 | 27.89 | -0.16 (-0.57%) | 77,831 |
| 2 Aug 2005 | USD | 28.06 | 28.3 | 27.79 | 28.05 | 28.05 | +0.05 (+0.18%) | 48,558 |
| 1 Aug 2005 | USD | 28.28 | 28.4 | 27.27 | 28 | 28 | +0.03 (+0.11%) | 69,454 |
| 29 Jul 2005 | USD | 27.85 | 28.409 | 27.7 | 27.97 | 27.97 | +0.07 (+0.25%) | 134,710 |
| 28 Jul 2005 | USD | 27.84 | 28.03 | 27.69 | 27.9 | 27.9 | +0.13 (+0.47%) | 82,339 |
| 27 Jul 2005 | USD | 27.74 | 27.82 | 27.66 | 27.77 | 27.77 | +0.09 (+0.33%) | 155,514 |
| 26 Jul 2005 | USD | 27.78 | 28.08 | 27.68 | 27.68 | 27.68 | -0.07 (-0.25%) | 90,113 |
| 25 Jul 2005 | USD | 28.17 | 28.74 | 27.74 | 27.75 | 27.75 | -0.495 (-1.75%) | 62,683 |
| 22 Jul 2005 | USD | 27.59 | 28.31 | 27.5 | 28.245 | 28.245 | +0.725 (+2.63%) | 87,092 |
| 21 Jul 2005 | USD | 28.16 | 28.16 | 27.46 | 27.52 | 27.52 | -0.63 (-2.24%) | 106,278 |
| 20 Jul 2005 | USD | 27.78 | 28.29 | 27.78 | 28.15 | 28.15 | +0.1 (+0.36%) | 38,950 |
| 19 Jul 2005 | USD | 28.07 | 28.13 | 27.94 | 28.05 | 28.05 | +0.05 (+0.18%) | 313,288 |
| 18 Jul 2005 | USD | 28.36 | 28.36 | 27.71 | 28 | 28 | -0.34 (-1.20%) | 229,715 |
| 15 Jul 2005 | USD | 28 | 28.42 | 27.96 | 28.34 | 28.34 | +0.09 (+0.32%) | 34,069 |
| 14 Jul 2005 | USD | 28.65 | 28.65 | 28.08 | 28.25 | 28.25 | -0.03 (-0.11%) | 47,124 |
| 13 Jul 2005 | USD | 28.31 | 28.6 | 28.2 | 28.28 | 28.28 | -0.1 (-0.35%) | 45,474 |
| 12 Jul 2005 | USD | 29.36 | 29.36 | 28.35 | 28.38 | 28.38 | -1.01 (-3.44%) | 113,569 |
| 11 Jul 2005 | USD | 29.28 | 29.58 | 29.28 | 29.39 | 29.39 | 0.0 (0.0%) | 160,311 |
| 8 Jul 2005 | USD | 29.29 | 29.5 | 28.92 | 29.39 | 29.39 | -0.05 (-0.17%) | 38,350 |
| 7 Jul 2005 | USD | 28.76 | 29.58 | 28.26 | 29.44 | 29.44 | +0.39 (+1.34%) | 27,947 |
| 6 Jul 2005 | USD | 29.5 | 29.71 | 28.97 | 29.05 | 29.05 | -0.46 (-1.56%) | 68,422 |
| 5 Jul 2005 | USD | 29.45 | 29.62 | 29.19 | 29.51 | 29.51 | +0.06 (+0.20%) | 65,807 |
| 4 Jul 2005 | USD | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 29.41 | 29.48 | 29.2 | 29.45 | 29.45 | +0.09 (+0.31%) | 45,662 |
| 30 Jun 2005 | USD | 29.08 | 29.73 | 29.08 | 29.36 | 29.36 | +0.17 (+0.58%) | 56,658 |
| 29 Jun 2005 | USD | 28.89 | 29.2 | 28.7 | 29.19 | 29.19 | +0.34 (+1.18%) | 83,116 |
| 28 Jun 2005 | USD | 28.92 | 29 | 28.3 | 28.85 | 28.85 | +0.26 (+0.91%) | 106,012 |
| 27 Jun 2005 | USD | 28.53 | 29.011 | 28.04 | 28.59 | 28.59 | +0.02 (+0.07%) | 50,029 |
| 24 Jun 2005 | USD | 28.41 | 28.72 | 27.79 | 28.57 | 28.57 | +0.09 (+0.32%) | 300,812 |
| 23 Jun 2005 | USD | 28.97 | 29.12 | 28.44 | 28.48 | 28.48 | -0.71 (-2.43%) | 45,311 |
