| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | USD | 274 | 279 | 274 | 278 | 278 | +7 (+2.58%) | 19,519,000 |
| 10 Jun 2005 | USD | 271 | 273 | 269 | 271 | 271 | +1 (+0.37%) | 11,499,000 |
| 9 Jun 2005 | USD | 275 | 276 | 270 | 270 | 270 | -6 (-2.17%) | 4,339,000 |
| 8 Jun 2005 | USD | 273 | 276 | 271 | 276 | 276 | +4 (+1.47%) | 11,026,000 |
| 7 Jun 2005 | USD | 276 | 276 | 270 | 272 | 272 | -4 (-1.45%) | 8,504,000 |
| 6 Jun 2005 | USD | 276 | 276 | 274 | 276 | 276 | -2 (-0.72%) | 6,223,000 |
| 3 Jun 2005 | USD | 281 | 281 | 276 | 278 | 278 | -2 (-0.71%) | 6,133,000 |
| 2 Jun 2005 | USD | 285 | 285 | 279 | 280 | 280 | -2 (-0.71%) | 15,017,000 |
| 1 Jun 2005 | USD | 279 | 284 | 278 | 282 | 282 | -2 (-0.70%) | 13,513,000 |
| 31 May 2005 | USD | 281 | 285 | 280 | 284 | 284 | +6 (+2.16%) | 29,841,000 |
| 30 May 2005 | USD | 271 | 280 | 271 | 278 | 278 | +22 (+8.59%) | 44,741,000 |
| 27 May 2005 | USD | 254 | 257 | 254 | 256 | 256 | +4 (+1.59%) | 5,269,000 |
| 26 May 2005 | USD | 250 | 255 | 249 | 252 | 252 | +2 (+0.80%) | 8,096,000 |
| 25 May 2005 | USD | 256 | 256 | 249 | 250 | 250 | -7 (-2.72%) | 5,519,000 |
| 24 May 2005 | USD | 262 | 263 | 255 | 257 | 257 | 0.0 (0.0%) | 8,329,000 |
| 23 May 2005 | USD | 263 | 268 | 253 | 257 | 257 | +3 (+1.18%) | 28,422,000 |
| 20 May 2005 | USD | 251 | 257 | 250 | 254 | 254 | +1 (+0.40%) | 7,633,000 |
| 19 May 2005 | USD | 247 | 253 | 245 | 253 | 253 | +9 (+3.69%) | 7,296,000 |
| 18 May 2005 | USD | 246 | 247 | 243 | 244 | 244 | 0.0 (0.0%) | 4,890,000 |
| 17 May 2005 | USD | 252 | 255 | 241 | 244 | 244 | -7 (-2.79%) | 9,618,000 |
| 16 May 2005 | USD | 257 | 258 | 248 | 251 | 251 | -9 (-3.46%) | 4,941,000 |
| 13 May 2005 | USD | 259 | 260 | 256 | 260 | 260 | -1 (-0.38%) | 5,020,000 |
| 12 May 2005 | USD | 261 | 262 | 260 | 261 | 261 | -3 (-1.14%) | 3,264,000 |
| 11 May 2005 | USD | 262 | 264 | 261 | 264 | 264 | +1 (+0.38%) | 4,330,000 |
| 10 May 2005 | USD | 267 | 268 | 262 | 263 | 263 | -4 (-1.50%) | 6,193,000 |
| 9 May 2005 | USD | 272 | 272 | 266 | 267 | 267 | -4 (-1.48%) | 4,869,000 |
| 6 May 2005 | USD | 268 | 272 | 268 | 271 | 271 | +3 (+1.12%) | 3,849,000 |
| 5 May 2005 | USD | 268 | 268 | 268 | 268 | 268 | 0.0 (0.0%) | 0 |
| 4 May 2005 | USD | 268 | 268 | 268 | 268 | 268 | 0.0 (0.0%) | 0 |
| 3 May 2005 | USD | 268 | 268 | 268 | 268 | 268 | 0.0 (0.0%) | 0 |
