| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 264.8 | 264.8 | 263 | 263.4 | 26.34 | -0.5 (-0.19%) | 86,800 |
| 17 May 2005 | USD | 261.5 | 265 | 261.5 | 263.9 | 26.39 | +0.4 (+0.15%) | 85,200 |
| 16 May 2005 | USD | 263.5 | 266 | 263.5 | 263.5 | 26.35 | +1.5 (+0.57%) | 103,000 |
| 13 May 2005 | USD | 261.4 | 265 | 260.6 | 262 | 26.2 | +0.7 (+0.27%) | 36,200 |
| 12 May 2005 | USD | 264.9 | 265.3 | 261.1 | 261.3 | 26.13 | -3.6 (-1.36%) | 68,400 |
| 11 May 2005 | USD | 266.2 | 266.6 | 264.5 | 264.9 | 26.49 | -1.1 (-0.41%) | 78,400 |
| 10 May 2005 | USD | 263.1 | 266 | 262 | 266 | 26.6 | +2.9 (+1.10%) | 63,700 |
| 9 May 2005 | USD | 261.1 | 264.2 | 261.1 | 263.1 | 26.31 | +3.6 (+1.39%) | 66,800 |
| 6 May 2005 | USD | 259.7 | 260 | 257.5 | 259.5 | 25.95 | +0.3 (+0.12%) | 29,800 |
| 5 May 2005 | USD | 259.7 | 260 | 257.7 | 259.2 | 25.92 | +0.2 (+0.08%) | 178,100 |
| 4 May 2005 | USD | 256.5 | 260 | 256.5 | 259 | 25.9 | +4 (+1.57%) | 62,400 |
| 3 May 2005 | USD | 254 | 258 | 251.4 | 255 | 25.5 | +0.1 (+0.04%) | 75,300 |
| 2 May 2005 | USD | 242.5 | 254.9 | 242.5 | 254.9 | 25.49 | +9.9 (+4.04%) | 40,700 |
| 29 Apr 2005 | USD | 251.8 | 251.85 | 244.1 | 245 | 24.5 | -6.5 (-2.58%) | 56,800 |
| 28 Apr 2005 | USD | 254.4 | 254.4 | 251.5 | 251.5 | 25.15 | -2.9 (-1.14%) | 38,200 |
| 27 Apr 2005 | USD | 258.5 | 258.5 | 253.4 | 254.4 | 25.44 | -6 (-2.30%) | 42,500 |
| 26 Apr 2005 | USD | 261 | 261.5 | 259.7 | 260.4 | 26.04 | -0.6 (-0.23%) | 110,900 |
| 25 Apr 2005 | USD | 261 | 262.9 | 260 | 261 | 26.1 | +1 (+0.38%) | 44,500 |
| 22 Apr 2005 | USD | 261 | 261.9 | 258.6 | 260 | 26 | +0.2 (+0.08%) | 50,100 |
| 21 Apr 2005 | USD | 260 | 261 | 257.5 | 259.8 | 25.98 | -0.2 (-0.08%) | 60,000 |
| 20 Apr 2005 | USD | 260.8 | 261 | 258.9 | 260 | 26 | -0.2 (-0.08%) | 70,700 |
| 19 Apr 2005 | USD | 260 | 261.5 | 259.4 | 260.2 | 26.02 | +0.3 (+0.12%) | 61,600 |
| 18 Apr 2005 | USD | 253.5 | 261 | 253.5 | 259.9 | 25.99 | +7.4 (+2.93%) | 181,700 |
| 15 Apr 2005 | USD | 252.1 | 254.9 | 250.7 | 252.5 | 25.25 | +0.3 (+0.12%) | 52,400 |
| 14 Apr 2005 | USD | 253.5 | 255 | 252 | 252.2 | 25.22 | -2.8 (-1.10%) | 74,900 |
| 13 Apr 2005 | USD | 255 | 255.5 | 249.9 | 255 | 25.5 | +0.1 (+0.04%) | 42,200 |
| 12 Apr 2005 | USD | 252.3 | 255 | 251.1 | 254.9 | 25.49 | +2.9 (+1.15%) | 17,100 |
| 11 Apr 2005 | USD | 252.5 | 254.9 | 251.22 | 252 | 25.2 | -0.4 (-0.16%) | 29,100 |
| 8 Apr 2005 | USD | 255 | 255 | 252.2 | 252.4 | 25.24 | -2.1 (-0.83%) | 16,600 |
| 7 Apr 2005 | USD | 255 | 255 | 253.7 | 254.5 | 25.45 | -0.5 (-0.20%) | 30,900 |
