| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | USD | 31.6259 | 31.7123 | 31.1942 | 31.2913 | 151.729 | -0.086 (-0.28%) | 32,426 |
| 3 Aug 2005 | USD | 31.4748 | 32.0577 | 31.3021 | 31.3777 | 152.1479 | +0.21 (+0.68%) | 46,323 |
| 2 Aug 2005 | USD | 31.7339 | 31.7339 | 31.0863 | 31.1672 | 151.1272 | +0.022 (+0.07%) | 60,220 |
| 1 Aug 2005 | USD | 31.7339 | 31.9498 | 31.0215 | 31.1456 | 151.0225 | -1.284 (-3.96%) | 50,955 |
| 29 Jul 2005 | USD | 32.4301 | 32.4301 | 32.4301 | 32.4301 | 157.2509 | 0.0 (0.0%) | 0 |
| 28 Jul 2005 | USD | 32.8133 | 34.5349 | 32.1009 | 32.4301 | 157.2509 | +0.335 (+1.04%) | 46,323 |
| 27 Jul 2005 | USD | 32.1656 | 32.5974 | 31.9713 | 32.0955 | 155.6285 | -0.092 (-0.28%) | 37,058 |
| 26 Jul 2005 | USD | 32.1009 | 32.4247 | 32.0793 | 32.1872 | 156.0731 | +0.415 (+1.31%) | 23,161 |
| 25 Jul 2005 | USD | 32.3815 | 32.4247 | 31.6691 | 31.7717 | 154.0584 | -1.317 (-3.98%) | 18,529 |
| 22 Jul 2005 | USD | 33.0885 | 33.0885 | 33.0885 | 33.0885 | 160.4435 | 0.0 (0.0%) | 0 |
| 21 Jul 2005 | USD | 33.0291 | 33.4609 | 32.8564 | 33.0885 | 160.4435 | +0.437 (+1.34%) | 23,161 |
| 20 Jul 2005 | USD | 32.7485 | 32.7485 | 32.4895 | 32.6514 | 158.324 | -0.291 (-0.88%) | 37,058 |
| 19 Jul 2005 | USD | 33.72 | 33.72 | 32.8133 | 32.9428 | 159.737 | -1.349 (-3.93%) | 74,116 |
| 18 Jul 2005 | USD | 34.5403 | 34.7562 | 34.2489 | 34.292 | 166.2791 | -0.308 (-0.89%) | 27,794 |
| 15 Jul 2005 | USD | 34.5997 | 34.5997 | 34.5997 | 34.5997 | 167.7712 | 0.0 (0.0%) | 0 |
| 14 Jul 2005 | USD | 34.8965 | 35.2311 | 34.5403 | 34.5997 | 167.7712 | -0.178 (-0.51%) | 64,852 |
| 13 Jul 2005 | USD | 36.073 | 36.073 | 34.7346 | 34.7777 | 168.6343 | -1.441 (-3.98%) | 92,645 |
| 12 Jul 2005 | USD | 36.2889 | 36.5911 | 36.1594 | 36.2187 | 175.6216 | -0.178 (-0.49%) | 37,058 |
| 11 Jul 2005 | USD | 37.3467 | 37.5194 | 36.2889 | 36.3968 | 176.4852 | -0.313 (-0.85%) | 64,852 |
| 8 Jul 2005 | USD | 36.7099 | 36.7099 | 36.7099 | 36.7099 | 178.0033 | 0.0 (0.0%) | 0 |
| 7 Jul 2005 | USD | 36.4832 | 36.9149 | 36.2727 | 36.7099 | 178.0033 | +0.232 (+0.64%) | 88,013 |
| 6 Jul 2005 | USD | 36.6991 | 36.8933 | 36.3752 | 36.4778 | 176.8779 | -0.135 (-0.37%) | 13,897 |
| 5 Jul 2005 | USD | 36.6991 | 36.8933 | 36.4832 | 36.6127 | 177.532 | -1.047 (-2.78%) | 18,529 |
| 4 Jul 2005 | USD | 37.6597 | 37.6597 | 37.6597 | 37.6597 | 182.6089 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 37.6597 | 37.6597 | 37.6597 | 37.6597 | 182.6089 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | USD | 37.6597 | 37.6597 | 37.6597 | 37.6597 | 182.6089 | 0.0 (0.0%) | 0 |
| 29 Jun 2005 | USD | 37.3521 | 38.8362 | 36.3752 | 37.6597 | 182.6089 | +0.345 (+0.93%) | 92,645 |
| 28 Jun 2005 | USD | 37.4546 | 37.7784 | 36.6991 | 37.3143 | 180.934 | +0.567 (+1.54%) | 162,130 |
| 27 Jun 2005 | USD | 37.2388 | 37.3467 | 36.6127 | 36.7476 | 178.1862 | +1.468 (+4.16%) | 64,852 |
| 24 Jun 2005 | USD | 35.2797 | 35.2797 | 35.2797 | 35.2797 | 171.0684 | 0.0 (0.0%) | 0 |
