| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 29.64 | 29.7 | 28.96 | 29.08 | 29.08 | -0.71 (-2.38%) | 1,990,368 |
| 2 Aug 2005 | USD | 30.02 | 30.25 | 29.35 | 29.79 | 29.79 | -0.77 (-2.52%) | 2,590,148 |
| 1 Aug 2005 | USD | 29.73 | 30.98 | 29.5 | 30.56 | 30.56 | +0.91 (+3.07%) | 1,950,045 |
| 29 Jul 2005 | USD | 29.33 | 29.8 | 29.01 | 29.65 | 29.65 | +0.14 (+0.47%) | 868,949 |
| 28 Jul 2005 | USD | 29.79 | 29.8 | 29.24 | 29.51 | 29.51 | -0.05 (-0.17%) | 1,092,345 |
| 27 Jul 2005 | USD | 29.35 | 29.82 | 28.91 | 29.56 | 29.56 | +0.34 (+1.16%) | 1,912,299 |
| 26 Jul 2005 | USD | 28.23 | 29.51 | 28.1 | 29.22 | 29.22 | +1.47 (+5.30%) | 2,868,942 |
| 25 Jul 2005 | USD | 27.45 | 28 | 27.31 | 27.75 | 27.75 | +0.37 (+1.35%) | 1,519,779 |
| 22 Jul 2005 | USD | 27.16 | 27.7 | 27.12 | 27.38 | 27.38 | +0.23 (+0.85%) | 618,739 |
| 21 Jul 2005 | USD | 27.5 | 27.55 | 27.01 | 27.15 | 27.15 | -0.34 (-1.24%) | 782,711 |
| 20 Jul 2005 | USD | 27.12 | 27.7 | 26.76 | 27.49 | 27.49 | -0.08 (-0.29%) | 1,184,552 |
| 19 Jul 2005 | USD | 27.21 | 27.75 | 26.98 | 27.57 | 27.57 | +0.44 (+1.62%) | 1,108,431 |
| 18 Jul 2005 | USD | 27.225 | 27.25 | 26.99 | 27.13 | 27.13 | +0.08 (+0.30%) | 693,152 |
| 15 Jul 2005 | USD | 26.82 | 27.1 | 26.64 | 27.05 | 27.05 | +0.2 (+0.74%) | 732,303 |
| 14 Jul 2005 | USD | 27.24 | 27.5 | 26.59 | 26.85 | 26.85 | -0.28 (-1.03%) | 1,328,927 |
| 13 Jul 2005 | USD | 27.22 | 27.45 | 26.86 | 27.13 | 27.13 | -0.13 (-0.48%) | 843,755 |
| 12 Jul 2005 | USD | 26.97 | 27.46 | 26.81 | 27.26 | 27.26 | +0.25 (+0.93%) | 1,031,541 |
| 11 Jul 2005 | USD | 26.98 | 27.24 | 26.71 | 27.01 | 27.01 | +0.13 (+0.48%) | 1,061,696 |
| 8 Jul 2005 | USD | 25.695 | 27 | 25.65 | 26.88 | 26.88 | +1.32 (+5.16%) | 1,369,431 |
| 7 Jul 2005 | USD | 25.61 | 25.99 | 25.5 | 25.56 | 25.56 | -0.44 (-1.69%) | 984,357 |
| 6 Jul 2005 | USD | 25.65 | 26.09 | 25.6 | 26 | 26 | +0.35 (+1.36%) | 953,606 |
| 5 Jul 2005 | USD | 25.31 | 25.85 | 25.19 | 25.65 | 25.65 | +0.34 (+1.34%) | 842,750 |
| 4 Jul 2005 | USD | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 25.65 | 25.65 | 24.96 | 25.31 | 25.31 | -0.16 (-0.63%) | 918,994 |
| 30 Jun 2005 | USD | 25.45 | 25.75 | 25.27 | 25.47 | 25.47 | -0.02 (-0.08%) | 1,294,923 |
| 29 Jun 2005 | USD | 26.95 | 26.97 | 25.11 | 25.49 | 25.49 | -0.61 (-2.34%) | 2,963,105 |
| 28 Jun 2005 | USD | 25.93 | 26.23 | 25.85 | 26.1 | 26.1 | +0.28 (+1.08%) | 1,020,817 |
| 27 Jun 2005 | USD | 26.53 | 26.63 | 25.78 | 25.82 | 25.82 | -0.75 (-2.82%) | 996,461 |
| 24 Jun 2005 | USD | 27.42 | 27.45 | 26.51 | 26.57 | 26.57 | -0.75 (-2.75%) | 953,981 |
| 23 Jun 2005 | USD | 26.92 | 28.07 | 26.92 | 27.32 | 27.32 | +0.43 (+1.60%) | 1,196,988 |
