| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 63.2 | 63.45 | 62.8 | 63.15 | 63.15 | -0.15 (-0.24%) | 25,500 |
| 2 Aug 2005 | USD | 62.94 | 63.41 | 62.87 | 63.3 | 63.3 | +0.45 (+0.72%) | 17,600 |
| 1 Aug 2005 | USD | 63.1 | 63.1 | 62.61 | 62.85 | 62.85 | -0.04 (-0.06%) | 35,600 |
| 29 Jul 2005 | USD | 63 | 63.1 | 62.8 | 62.89 | 62.89 | -0.079 (-0.12%) | 71,900 |
| 28 Jul 2005 | USD | 62.4 | 63.07 | 62.22 | 62.9685 | 62.9685 | +0.869 (+1.40%) | 45,500 |
| 27 Jul 2005 | USD | 62.1 | 62.25 | 61.65 | 62.1 | 62.1 | +0.17 (+0.27%) | 42,600 |
| 26 Jul 2005 | USD | 61.59 | 61.99 | 61.57 | 61.93 | 61.93 | +0.68 (+1.11%) | 19,500 |
| 25 Jul 2005 | USD | 61.35 | 61.58 | 61.15 | 61.25 | 61.25 | 0.0 (0.0%) | 23,600 |
| 22 Jul 2005 | USD | 61 | 61.25 | 60.71 | 61.25 | 61.25 | +0.48 (+0.79%) | 17,200 |
| 21 Jul 2005 | USD | 61.5 | 61.6 | 60.5 | 60.77 | 60.77 | -0.87 (-1.41%) | 70,200 |
| 20 Jul 2005 | USD | 61.1 | 61.69 | 60.83 | 61.64 | 61.64 | +0.54 (+0.88%) | 23,500 |
| 19 Jul 2005 | USD | 60.87 | 61.19 | 60.79 | 61.1 | 61.1 | +0.46 (+0.76%) | 42,500 |
| 18 Jul 2005 | USD | 60.55 | 60.89 | 60.25 | 60.64 | 60.64 | +0.16 (+0.26%) | 23,500 |
| 15 Jul 2005 | USD | 59.95 | 60.54 | 59.87 | 60.48 | 60.48 | +0.25 (+0.42%) | 131,700 |
| 14 Jul 2005 | USD | 61.2 | 61.34 | 60.1 | 60.23 | 60.23 | -1.02 (-1.67%) | 80,800 |
| 13 Jul 2005 | USD | 61.7 | 61.7 | 61.19 | 61.25 | 61.25 | -0.36 (-0.58%) | 78,200 |
| 12 Jul 2005 | USD | 61.75 | 61.88 | 61.42 | 61.61 | 61.61 | -0.01 (-0.02%) | 29,300 |
| 11 Jul 2005 | USD | 60.97 | 61.76 | 60.9485 | 61.62 | 61.62 | +0.74 (+1.22%) | 31,700 |
| 8 Jul 2005 | USD | 59.86 | 61.05 | 59.82 | 60.88 | 60.88 | +1.02 (+1.70%) | 74,700 |
| 7 Jul 2005 | USD | 59.49 | 59.95 | 59.11 | 59.86 | 59.86 | +0.06 (+0.10%) | 21,700 |
| 6 Jul 2005 | USD | 60 | 60.14 | 59.7285 | 59.8 | 59.8 | -0.15 (-0.25%) | 20,100 |
| 5 Jul 2005 | USD | 59.29 | 60 | 59.23 | 59.95 | 59.95 | +0.75 (+1.27%) | 42,400 |
| 4 Jul 2005 | USD | 59.2 | 59.2 | 59.2 | 59.2 | 59.2 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 58.71 | 59.2 | 58.68 | 59.2 | 59.2 | +0.5 (+0.85%) | 27,600 |
| 30 Jun 2005 | USD | 58.5 | 58.8 | 58.19 | 58.7 | 58.7 | +0.01 (+0.02%) | 39,600 |
| 29 Jun 2005 | USD | 58.65 | 58.91 | 58.57 | 58.69 | 58.69 | +0.19 (+0.32%) | 71,900 |
| 28 Jun 2005 | USD | 58.3 | 58.5 | 58.12 | 58.5 | 58.5 | +0.29 (+0.50%) | 14,200 |
| 27 Jun 2005 | USD | 58.1 | 58.34 | 58.09 | 58.21 | 58.21 | -0.72 (-1.22%) | 20,700 |
| 24 Jun 2005 | USD | 59.2 | 59.36 | 58.56 | 58.93 | 58.93 | -0.12 (-0.20%) | 30,000 |
| 23 Jun 2005 | USD | 59.35 | 59.52 | 59.05 | 59.05 | 59.05 | -0.21 (-0.35%) | 24,500 |
