| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | USD | 36 | 36 | 35.46 | 35.61 | 35.61 | -0.39 (-1.08%) | 315,130 |
| 2 Aug 2005 | USD | 35.75 | 36.7 | 35.25 | 36 | 36 | +0.4 (+1.12%) | 756,631 |
| 1 Aug 2005 | USD | 35 | 36.23 | 35 | 35.6 | 35.6 | +0.48 (+1.37%) | 1,283,501 |
| 29 Jul 2005 | USD | 30.8 | 35.23 | 30.8 | 35.12 | 35.12 | +4.42 (+14.40%) | 2,197,444 |
| 28 Jul 2005 | USD | 31.49 | 31.7 | 29.3 | 30.7 | 30.7 | -0.91 (-2.88%) | 2,549,754 |
| 27 Jul 2005 | USD | 32.66 | 32.67 | 30.11 | 31.61 | 31.61 | -1.75 (-5.25%) | 2,546,292 |
| 26 Jul 2005 | USD | 32.82 | 33.47 | 32.52 | 33.36 | 33.36 | +0.57 (+1.74%) | 678,622 |
| 25 Jul 2005 | USD | 32.04 | 33.58 | 32.03 | 32.79 | 32.79 | +0.76 (+2.37%) | 632,049 |
| 22 Jul 2005 | USD | 31.96 | 32.57 | 31.46 | 32.03 | 32.03 | +0.15 (+0.47%) | 467,305 |
| 21 Jul 2005 | USD | 32.75 | 32.86 | 31.75 | 31.88 | 31.88 | -0.82 (-2.51%) | 458,567 |
| 20 Jul 2005 | USD | 31.87 | 32.81 | 31.65 | 32.7 | 32.7 | +0.67 (+2.09%) | 646,931 |
| 19 Jul 2005 | USD | 31.6 | 32.12 | 31.55 | 32.03 | 32.03 | +0.52 (+1.65%) | 364,201 |
| 18 Jul 2005 | USD | 31.21 | 31.64 | 30.58 | 31.51 | 31.51 | +0.26 (+0.83%) | 330,775 |
| 15 Jul 2005 | USD | 31.45 | 31.47 | 30.63 | 31.25 | 31.25 | -0.1 (-0.32%) | 422,636 |
| 14 Jul 2005 | USD | 32.26 | 32.8 | 30.82 | 31.35 | 31.35 | -0.88 (-2.73%) | 820,827 |
| 13 Jul 2005 | USD | 33.15 | 33.35 | 32.08 | 32.23 | 32.23 | -0.9 (-2.72%) | 484,244 |
| 12 Jul 2005 | USD | 32.61 | 33.72 | 32.35 | 33.13 | 33.13 | +0.35 (+1.07%) | 694,121 |
| 11 Jul 2005 | USD | 33.66 | 33.66 | 32.1 | 32.78 | 32.78 | -0.82 (-2.44%) | 1,110,323 |
| 8 Jul 2005 | USD | 34.11 | 34.27 | 33.08 | 33.6 | 33.6 | -0.685 (-2.00%) | 739,253 |
| 7 Jul 2005 | USD | 33.44 | 34.35 | 33.01 | 34.285 | 34.285 | +0.505 (+1.49%) | 273,074 |
| 6 Jul 2005 | USD | 34 | 34.8 | 33.53 | 33.78 | 33.78 | -0.07 (-0.21%) | 452,680 |
| 5 Jul 2005 | USD | 33.21 | 34 | 32.98 | 33.85 | 33.85 | +0.53 (+1.59%) | 417,626 |
| 4 Jul 2005 | USD | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 33.47 | 33.49 | 32.75 | 33.32 | 33.32 | -0.09 (-0.27%) | 499,887 |
| 30 Jun 2005 | USD | 33.59 | 34 | 33.28 | 33.41 | 33.41 | -0.09 (-0.27%) | 439,866 |
| 29 Jun 2005 | USD | 34.3 | 34.47 | 33.37 | 33.5 | 33.5 | -0.77 (-2.25%) | 397,838 |
| 28 Jun 2005 | USD | 34.08 | 34.42 | 33.95 | 34.27 | 34.27 | +0.36 (+1.06%) | 507,992 |
| 27 Jun 2005 | USD | 34.84 | 34.88 | 33.84 | 33.91 | 33.91 | -0.91 (-2.61%) | 451,268 |
| 24 Jun 2005 | USD | 34.97 | 34.97 | 33.31 | 34.82 | 34.82 | -0.04 (-0.11%) | 1,278,206 |
| 23 Jun 2005 | USD | 34.67 | 35.27 | 34.34 | 34.86 | 34.86 | +0.34 (+0.98%) | 647,331 |
