| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 285 | 287.4 | 284.7 | 286.9 | 28.69 | +2.4 (+0.84%) | 87,400 |
| 28 Jun 2005 | USD | 284 | 287 | 282.5 | 284.5 | 28.45 | +2.2 (+0.78%) | 94,400 |
| 27 Jun 2005 | USD | 284.3 | 287 | 281.5 | 282.3 | 28.23 | -1.2 (-0.42%) | 58,500 |
| 24 Jun 2005 | USD | 287 | 288.5 | 280.4 | 283.5 | 28.35 | -3.5 (-1.22%) | 440,800 |
| 23 Jun 2005 | USD | 287.6 | 290.5 | 285.8 | 287 | 28.7 | -1.2 (-0.42%) | 90,700 |
| 22 Jun 2005 | USD | 288.5 | 289.6 | 284.4 | 288.2 | 28.82 | +2.1 (+0.73%) | 113,700 |
| 21 Jun 2005 | USD | 289.5 | 289.8 | 286 | 286.1 | 28.61 | -1.6 (-0.56%) | 163,600 |
| 20 Jun 2005 | USD | 286.5 | 292 | 284.7 | 287.7 | 28.77 | +3.7 (+1.30%) | 220,000 |
| 17 Jun 2005 | USD | 281 | 284.4 | 280.2 | 284 | 28.4 | +3.7 (+1.32%) | 145,500 |
| 16 Jun 2005 | USD | 282.5 | 282.5 | 279.5 | 280.3 | 28.03 | +0.3 (+0.11%) | 132,200 |
| 15 Jun 2005 | USD | 282.5 | 282.5 | 279.1 | 280 | 28 | 0.0 (0.0%) | 36,000 |
| 14 Jun 2005 | USD | 279.5 | 281.1 | 279.3 | 280 | 28 | +1 (+0.36%) | 97,300 |
| 13 Jun 2005 | USD | 279 | 281.7 | 278 | 279 | 27.9 | +2 (+0.72%) | 114,800 |
| 10 Jun 2005 | USD | 279.4 | 280.9 | 276.6 | 277 | 27.7 | -2.4 (-0.86%) | 43,900 |
| 9 Jun 2005 | USD | 279.1 | 280.4 | 275.5 | 279.4 | 27.94 | +1.3 (+0.47%) | 45,700 |
| 8 Jun 2005 | USD | 279.5 | 280.4 | 278 | 278.1 | 27.81 | -1.4 (-0.50%) | 44,900 |
| 7 Jun 2005 | USD | 277 | 280.5 | 276.4 | 279.5 | 27.95 | +3.5 (+1.27%) | 66,200 |
| 6 Jun 2005 | USD | 275 | 277.5 | 273.9 | 276 | 27.6 | +2.6 (+0.95%) | 76,200 |
| 3 Jun 2005 | USD | 272.5 | 277.5 | 272.5 | 273.4 | 27.34 | -0.6 (-0.22%) | 25,200 |
| 2 Jun 2005 | USD | 274.2 | 281.8 | 273.5 | 274 | 27.4 | +1.8 (+0.66%) | 63,600 |
| 1 Jun 2005 | USD | 267 | 277.3 | 266.7 | 272.2 | 27.22 | +5.7 (+2.14%) | 145,500 |
| 31 May 2005 | USD | 266.5 | 268.4 | 266 | 266.5 | 26.65 | 0.0 (0.0%) | 92,500 |
| 30 May 2005 | USD | 266.5 | 266.5 | 266.5 | 266.5 | 26.65 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 266.4 | 266.5 | 265.5 | 266.5 | 26.65 | +0.1 (+0.04%) | 19,600 |
| 26 May 2005 | USD | 266.5 | 266.5 | 266.1 | 266.4 | 26.64 | +0.2 (+0.08%) | 46,100 |
| 25 May 2005 | USD | 266.5 | 267.5 | 265.5 | 266.2 | 26.62 | +0.2 (+0.08%) | 198,300 |
| 24 May 2005 | USD | 266.3 | 267.3 | 265.2 | 266 | 26.6 | +0.1 (+0.04%) | 174,600 |
| 23 May 2005 | USD | 265 | 267.5 | 263.8 | 265.9 | 26.59 | +1.6 (+0.61%) | 181,600 |
| 20 May 2005 | USD | 263.8 | 265 | 263 | 264.3 | 26.43 | +1 (+0.38%) | 158,800 |
| 19 May 2005 | USD | 264 | 264.8 | 263.1 | 263.3 | 26.33 | -0.1 (-0.04%) | 118,300 |
