| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | USD | 38.7 | 39.68 | 38.7 | 39.62 | 99.05 | +1.01 (+2.62%) | 67,000 |
| 3 Aug 2005 | USD | 38.6 | 38.93 | 38.41 | 38.61 | 96.525 | +0.11 (+0.29%) | 45,840 |
| 2 Aug 2005 | USD | 38.6 | 38.95 | 38.43 | 38.5 | 96.25 | -0.05 (-0.13%) | 59,920 |
| 1 Aug 2005 | USD | 38.35 | 39.34 | 38.35 | 38.55 | 96.375 | -0.15 (-0.39%) | 45,800 |
| 29 Jul 2005 | USD | 39.15 | 39.39 | 38.52 | 38.7 | 96.75 | -0.22 (-0.57%) | 39,560 |
| 28 Jul 2005 | USD | 38.5 | 39.14 | 38.5 | 38.92 | 97.3 | +0.42 (+1.09%) | 56,240 |
| 27 Jul 2005 | USD | 39.66 | 39.69 | 38.31 | 38.5 | 96.25 | -1.22 (-3.07%) | 100,280 |
| 26 Jul 2005 | USD | 39.46 | 40 | 39.32 | 39.72 | 99.3 | +0.12 (+0.30%) | 64,560 |
| 25 Jul 2005 | USD | 39.81 | 39.81 | 39.4 | 39.6 | 99 | -0.24 (-0.60%) | 36,600 |
| 22 Jul 2005 | USD | 39.95 | 40.48 | 39.6125 | 39.84 | 99.6 | -0.22 (-0.55%) | 53,400 |
| 21 Jul 2005 | USD | 39.75 | 40.45 | 39.67 | 40.06 | 100.15 | +0.29 (+0.73%) | 49,280 |
| 20 Jul 2005 | USD | 39 | 40.21 | 39 | 39.77 | 99.425 | +0.53 (+1.35%) | 86,400 |
| 19 Jul 2005 | USD | 39.72 | 39.99 | 39.15 | 39.24 | 98.1 | -0.51 (-1.28%) | 94,240 |
| 18 Jul 2005 | USD | 39.77 | 40.21 | 39.38 | 39.75 | 99.375 | -0.4 (-1.00%) | 109,200 |
| 15 Jul 2005 | USD | 40.9 | 40.9 | 39.75 | 40.15 | 100.375 | -0.75 (-1.83%) | 101,480 |
| 14 Jul 2005 | USD | 42.05 | 42.06 | 40.6 | 40.9 | 102.25 | -0.95 (-2.27%) | 120,800 |
| 13 Jul 2005 | USD | 42.1 | 43.48 | 41.8 | 41.85 | 104.625 | -0.14 (-0.33%) | 208,000 |
| 12 Jul 2005 | USD | 41.89 | 42.16 | 41.11 | 41.99 | 104.975 | +0.17 (+0.41%) | 91,720 |
| 11 Jul 2005 | USD | 42.05 | 42.2 | 41.43 | 41.82 | 104.55 | -0.14 (-0.33%) | 62,960 |
| 8 Jul 2005 | USD | 41.75 | 42.35 | 41.5 | 41.96 | 104.9 | +0.77 (+1.87%) | 90,240 |
| 7 Jul 2005 | USD | 41.25 | 41.74 | 40.96 | 41.19 | 102.975 | -0.56 (-1.34%) | 93,360 |
| 6 Jul 2005 | USD | 41.9 | 42 | 41.1 | 41.75 | 104.375 | -0.18 (-0.43%) | 127,200 |
| 5 Jul 2005 | USD | 39.65 | 42.09 | 39.544 | 41.93 | 104.825 | +2.45 (+6.21%) | 346,400 |
| 4 Jul 2005 | USD | 39.48 | 39.48 | 39.48 | 39.48 | 98.7 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 39.02 | 39.69 | 38.91 | 39.48 | 98.7 | +0.71 (+1.83%) | 115,760 |
| 30 Jun 2005 | USD | 38.42 | 38.78 | 38.26 | 38.77 | 96.925 | +0.17 (+0.44%) | 76,320 |
| 29 Jun 2005 | USD | 38.06 | 38.75 | 37.91 | 38.6 | 96.5 | +0.65 (+1.71%) | 92,880 |
| 28 Jun 2005 | USD | 35.8 | 37.95 | 35.8 | 37.95 | 94.875 | +1.2 (+3.27%) | 130,760 |
| 27 Jun 2005 | USD | 36.69 | 36.94 | 35.78 | 36.75 | 91.875 | -0.13 (-0.35%) | 95,120 |
| 24 Jun 2005 | USD | 37.11 | 37.16 | 36.7 | 36.88 | 92.2 | -0.23 (-0.62%) | 68,200 |
