| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 43.6439 | 43.8539 | 43.204 | 43.6939 | 31.4798 | 0.0 (0.0%) | 384,200 |
| 24 Jun 2005 | USD | 44.2738 | 44.3338 | 43.4439 | 43.6939 | 31.4798 | -0.58 (-1.31%) | 566,500 |
| 23 Jun 2005 | USD | 44.9237 | 45.1037 | 44.2738 | 44.2738 | 31.8976 | -0.83 (-1.84%) | 468,600 |
| 22 Jun 2005 | USD | 45.0137 | 45.2337 | 44.9337 | 45.1037 | 32.4955 | -0.39 (-0.86%) | 1,000,400 |
| 21 Jun 2005 | USD | 44.9637 | 45.7036 | 44.9537 | 45.4936 | 32.7764 | +0.57 (+1.27%) | 373,300 |
| 20 Jun 2005 | USD | 44.8037 | 45.0637 | 44.4038 | 44.9237 | 32.3658 | -0.29 (-0.64%) | 435,900 |
| 17 Jun 2005 | USD | 44.6438 | 45.2137 | 44.4338 | 45.2137 | 32.5747 | +0.51 (+1.14%) | 550,900 |
| 16 Jun 2005 | USD | 45.2037 | 45.2337 | 44.5438 | 44.7037 | 32.2073 | -0.5 (-1.11%) | 418,800 |
| 15 Jun 2005 | USD | 45.8936 | 46.0935 | 45.0637 | 45.2037 | 32.5675 | -0.52 (-1.14%) | 647,600 |
| 14 Jun 2005 | USD | 44.9937 | 45.8836 | 44.9137 | 45.7236 | 32.9421 | +0.44 (+0.97%) | 580,500 |
| 13 Jun 2005 | USD | 44.9437 | 45.3737 | 44.8137 | 45.2837 | 32.6251 | -0.09 (-0.20%) | 435,600 |
| 10 Jun 2005 | USD | 44.6238 | 45.8136 | 44.5638 | 45.3737 | 32.69 | +0.33 (+0.73%) | 563,900 |
| 9 Jun 2005 | USD | 45.2337 | 45.2337 | 44.8037 | 45.0437 | 32.4522 | -0.46 (-1.01%) | 283,900 |
| 8 Jun 2005 | USD | 45.1737 | 46.2535 | 45.1737 | 45.5036 | 32.7836 | +0.58 (+1.29%) | 562,700 |
| 7 Jun 2005 | USD | 44.9737 | 45.2637 | 44.8837 | 44.9237 | 32.3658 | -0.27 (-0.60%) | 836,700 |
| 6 Jun 2005 | USD | 45.3437 | 45.4036 | 44.9937 | 45.1937 | 32.5603 | -0.08 (-0.18%) | 407,700 |
| 3 Jun 2005 | USD | 45.3437 | 45.5836 | 45.0637 | 45.2737 | 32.6179 | -0.42 (-0.92%) | 360,200 |
| 2 Jun 2005 | USD | 45.3137 | 45.8336 | 45.3137 | 45.6936 | 32.9205 | -0.48 (-1.04%) | 436,800 |
| 1 Jun 2005 | USD | 45.9636 | 46.6735 | 45.9636 | 46.1735 | 33.2662 | -0.23 (-0.50%) | 486,300 |
| 31 May 2005 | USD | 46.6135 | 46.7935 | 46.3035 | 46.4035 | 33.4319 | +0.01 (+0.02%) | 532,300 |
| 30 May 2005 | USD | 46.3935 | 46.3935 | 46.3935 | 46.3935 | 33.4247 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 46.3935 | 46.4335 | 46.1635 | 46.3935 | 33.4247 | +0.1 (+0.22%) | 439,700 |
| 26 May 2005 | USD | 46.2435 | 46.4035 | 46.1135 | 46.2935 | 33.3527 | +0.25 (+0.54%) | 601,300 |
| 25 May 2005 | USD | 46.4535 | 46.5135 | 46.0336 | 46.0436 | 33.1726 | -0.87 (-1.85%) | 606,600 |
| 24 May 2005 | USD | 47.0134 | 47.2734 | 46.7435 | 46.9134 | 33.7993 | -0.67 (-1.41%) | 513,900 |
| 23 May 2005 | USD | 47.3234 | 47.9433 | 47.2734 | 47.5833 | 34.2819 | -0.47 (-0.98%) | 813,200 |
| 20 May 2005 | USD | 46.6635 | 48.2333 | 46.4835 | 48.0533 | 34.6205 | +1.84 (+3.98%) | 837,900 |
| 19 May 2005 | USD | 46.1135 | 46.2735 | 45.9336 | 46.2135 | 33.295 | -0.16 (-0.35%) | 552,800 |
| 18 May 2005 | USD | 45.1637 | 46.6135 | 45.0837 | 46.3735 | 33.4103 | +1.2 (+2.66%) | 626,300 |
| 17 May 2005 | USD | 45.0837 | 45.1737 | 44.7937 | 45.1737 | 32.5459 | +0.03 (+0.07%) | 246,300 |
