| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | USD | 53.3704 | 54.4304 | 53.0704 | 53.8904 | 3.3681 | +0.58 (+1.09%) | 1,068,784 |
| 26 Jul 2005 | USD | 52.8904 | 53.3104 | 52.4304 | 53.3104 | 3.3319 | +0.47 (+0.89%) | 1,410,160 |
| 25 Jul 2005 | USD | 52.2 | 53.36 | 51.6 | 52.84 | 3.3025 | +0.58 (+1.11%) | 2,230,720 |
| 22 Jul 2005 | USD | 52.7104 | 52.9304 | 51.74 | 52.26 | 3.2662 | -0.31 (-0.59%) | 1,341,328 |
| 21 Jul 2005 | USD | 53 | 54.1 | 52.2 | 52.5704 | 3.2856 | -0.32 (-0.61%) | 2,641,552 |
| 20 Jul 2005 | USD | 52.5 | 52.8904 | 51.6 | 52.8904 | 3.3056 | +0.19 (+0.36%) | 1,235,680 |
| 19 Jul 2005 | USD | 51.9504 | 52.8 | 51.58 | 52.7 | 3.2938 | +0.9 (+1.74%) | 1,205,600 |
| 18 Jul 2005 | USD | 50.84 | 52.38 | 50.84 | 51.8 | 3.2375 | +0.96 (+1.89%) | 2,035,136 |
| 15 Jul 2005 | USD | 50.5304 | 50.8704 | 50 | 50.84 | 3.1775 | +0.34 (+0.67%) | 1,489,744 |
| 14 Jul 2005 | USD | 51.7504 | 52.2504 | 48.5904 | 50.5 | 3.1562 | -1.65 (-3.16%) | 11,042,752 |
| 13 Jul 2005 | USD | 55.52 | 55.52 | 50.52 | 52.1504 | 3.2594 | -3.24 (-5.85%) | 9,760,784 |
| 12 Jul 2005 | USD | 56.5 | 56.5 | 54.78 | 55.3904 | 3.4619 | -1.19 (-2.10%) | 1,623,008 |
| 11 Jul 2005 | USD | 56.7 | 57 | 56 | 56.58 | 3.5362 | -0.13 (-0.23%) | 1,154,144 |
| 8 Jul 2005 | USD | 56.1 | 57.0104 | 55.5 | 56.7104 | 3.5444 | +0.61 (+1.09%) | 1,904,800 |
| 7 Jul 2005 | USD | 54 | 56.2104 | 53.3904 | 56.1 | 3.5063 | +1.4 (+2.56%) | 4,238,112 |
| 6 Jul 2005 | USD | 55.08 | 55.7504 | 54.5504 | 54.7 | 3.4188 | -0.09 (-0.16%) | 2,816,432 |
| 5 Jul 2005 | USD | 51.1704 | 55.24 | 51.14 | 54.7904 | 3.4244 | +3.91 (+7.69%) | 5,763,360 |
| 4 Jul 2005 | USD | 50.88 | 50.88 | 50.88 | 50.88 | 3.18 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 50.64 | 51.4904 | 50.64 | 50.88 | 3.18 | 0.0 (0.0%) | 696,944 |
| 30 Jun 2005 | USD | 51.1 | 52.3304 | 50.5 | 50.88 | 3.18 | -0.12 (-0.24%) | 1,741,888 |
| 29 Jun 2005 | USD | 51.42 | 51.7704 | 50.62 | 51 | 3.1875 | -0.42 (-0.82%) | 740,688 |
| 28 Jun 2005 | USD | 49.5904 | 51.76 | 49.5904 | 51.42 | 3.2138 | +0.73 (+1.44%) | 613,856 |
| 27 Jun 2005 | USD | 51.38 | 52.5 | 49.54 | 50.6904 | 3.1681 | -1.6 (-3.06%) | 2,288,560 |
| 24 Jun 2005 | USD | 52.5 | 52.6 | 51.2504 | 52.2904 | 3.2681 | -0.26 (-0.49%) | 1,599,584 |
| 23 Jun 2005 | USD | 53.4904 | 53.4904 | 52 | 52.5504 | 3.2844 | -0.57 (-1.07%) | 1,037,440 |
| 22 Jun 2005 | USD | 53.2 | 53.3304 | 52.34 | 53.12 | 3.32 | +0.09 (+0.17%) | 1,036,784 |
| 21 Jun 2005 | USD | 52.38 | 53.94 | 52.02 | 53.0304 | 3.3144 | +0.61 (+1.16%) | 1,728,048 |
| 20 Jun 2005 | USD | 53 | 53.34 | 52 | 52.42 | 3.2763 | -1.15 (-2.15%) | 860,144 |
| 17 Jun 2005 | USD | 53.54 | 54 | 53.0904 | 53.5704 | 3.3481 | +0.19 (+0.36%) | 2,533,200 |
| 16 Jun 2005 | USD | 52.36 | 53.4 | 51.64 | 53.38 | 3.3363 | +1.36 (+2.61%) | 4,779,328 |
