| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 70.6 | 70.64 | 69.77 | 70.01 | 70.01 | -0.21 (-0.30%) | 37,300 |
| 2 Aug 2005 | USD | 69.36 | 70.25 | 69.36 | 70.22 | 70.22 | +1.07 (+1.55%) | 21,300 |
| 1 Aug 2005 | USD | 69.06 | 69.43 | 68.83 | 69.15 | 69.15 | +0.73 (+1.07%) | 22,300 |
| 29 Jul 2005 | USD | 69.45 | 69.45 | 68.42 | 68.42 | 68.42 | -0.69 (-1.00%) | 32,000 |
| 28 Jul 2005 | USD | 69.28 | 69.28 | 68.31 | 69.11 | 69.11 | +0.5 (+0.73%) | 25,100 |
| 27 Jul 2005 | USD | 68.51 | 68.66 | 67.75 | 68.61 | 68.61 | +0.32 (+0.47%) | 13,000 |
| 26 Jul 2005 | USD | 68.54 | 68.54 | 68 | 68.29 | 68.29 | -0.32 (-0.47%) | 18,100 |
| 25 Jul 2005 | USD | 68.2 | 69.01 | 67.74 | 68.61 | 68.61 | +0.68 (+1.00%) | 33,200 |
| 22 Jul 2005 | USD | 66.9 | 68.05 | 66.9 | 67.93 | 67.93 | +2.02 (+3.06%) | 26,800 |
| 21 Jul 2005 | USD | 66.26 | 66.61 | 65.58 | 65.91 | 65.91 | -0.6 (-0.90%) | 18,400 |
| 20 Jul 2005 | USD | 66.2 | 66.62 | 65.57 | 66.51 | 66.51 | +0.15 (+0.23%) | 22,100 |
| 19 Jul 2005 | USD | 65.5 | 66.36 | 65.01 | 66.36 | 66.36 | +1.5 (+2.31%) | 25,100 |
| 18 Jul 2005 | USD | 64.92 | 65.19 | 64.39 | 64.86 | 64.86 | -0.27 (-0.41%) | 41,500 |
| 15 Jul 2005 | USD | 65.72 | 65.94 | 64.95 | 65.13 | 65.13 | -0.34 (-0.52%) | 24,100 |
| 14 Jul 2005 | USD | 67.4 | 67.43 | 65.15 | 65.47 | 65.47 | -1.59 (-2.37%) | 35,900 |
| 13 Jul 2005 | USD | 67.65 | 67.65 | 66.9 | 67.06 | 67.06 | -0.44 (-0.65%) | 17,000 |
| 12 Jul 2005 | USD | 67.1 | 67.84 | 66.74 | 67.5 | 67.5 | +0.65 (+0.97%) | 48,100 |
| 11 Jul 2005 | USD | 65.85 | 66.85 | 65.83 | 66.85 | 66.85 | +0.52 (+0.78%) | 31,600 |
| 8 Jul 2005 | USD | 66.8 | 67.27 | 66 | 66.33 | 66.33 | -0.35 (-0.52%) | 34,000 |
| 7 Jul 2005 | USD | 65.79 | 66.77 | 65.25 | 66.68 | 66.68 | +0.7 (+1.06%) | 23,700 |
| 6 Jul 2005 | USD | 67.15 | 67.67 | 65.9 | 65.98 | 65.98 | -1.046 (-1.56%) | 58,900 |
| 5 Jul 2005 | USD | 65.67 | 67.026 | 65.65 | 67.026 | 67.026 | +2.056 (+3.16%) | 48,700 |
| 4 Jul 2005 | USD | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 64.25 | 65.06 | 64.1215 | 64.97 | 64.97 | +1.21 (+1.90%) | 25,600 |
| 30 Jun 2005 | USD | 64.25 | 64.83 | 63.73 | 63.76 | 63.76 | -0.4 (-0.62%) | 38,200 |
| 29 Jun 2005 | USD | 64.2 | 64.52 | 63.6885 | 64.16 | 64.16 | -0.07 (-0.11%) | 27,900 |
| 28 Jun 2005 | USD | 65.3 | 65.3 | 64.23 | 64.23 | 64.23 | -1.02 (-1.56%) | 43,000 |
| 27 Jun 2005 | USD | 64.55 | 65.35 | 64.39 | 65.25 | 65.25 | +0.92 (+1.43%) | 32,500 |
| 24 Jun 2005 | USD | 65.05 | 65.05 | 64.19 | 64.33 | 64.33 | -0.306 (-0.47%) | 30,100 |
| 23 Jun 2005 | USD | 64.85 | 65.77 | 64.636 | 64.636 | 64.636 | -0.074 (-0.11%) | 47,800 |
