| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 59.6 | 60.5 | 58.9 | 59.1 | 29.55 | -0.38 (-0.64%) | 650,000 |
| 28 Jun 2005 | USD | 57.35 | 59.71 | 57.27 | 59.48 | 29.74 | +2.33 (+4.08%) | 379,400 |
| 27 Jun 2005 | USD | 57.48 | 57.95 | 56.99 | 57.15 | 28.575 | -0.23 (-0.40%) | 529,600 |
| 24 Jun 2005 | USD | 58.35 | 58.35 | 55.11 | 57.38 | 28.69 | -0.97 (-1.66%) | 1,675,000 |
| 23 Jun 2005 | USD | 58.2 | 59.08 | 57.94 | 58.35 | 29.175 | +1.07 (+1.87%) | 681,800 |
| 22 Jun 2005 | USD | 56 | 57.4 | 55 | 57.28 | 28.64 | +3 (+5.53%) | 617,800 |
| 21 Jun 2005 | USD | 54.24 | 54.41 | 53.75 | 54.28 | 27.14 | +0.35 (+0.65%) | 245,000 |
| 20 Jun 2005 | USD | 53.76 | 54 | 52.85 | 53.93 | 26.965 | -0.02 (-0.04%) | 154,400 |
| 17 Jun 2005 | USD | 52.72 | 54.2 | 52.72 | 53.95 | 26.975 | +1.48 (+2.82%) | 256,000 |
| 16 Jun 2005 | USD | 52.5 | 52.99 | 52.2 | 52.47 | 26.235 | -0.05 (-0.10%) | 299,800 |
| 15 Jun 2005 | USD | 52.65 | 52.65 | 52.08 | 52.52 | 26.26 | -0.08 (-0.15%) | 120,400 |
| 14 Jun 2005 | USD | 51.59 | 52.64 | 51.59 | 52.6 | 26.3 | +1.13 (+2.20%) | 168,000 |
| 13 Jun 2005 | USD | 50.15 | 51.6 | 50.15 | 51.47 | 25.735 | +1.37 (+2.73%) | 469,600 |
| 10 Jun 2005 | USD | 50.04 | 50.48 | 50.01 | 50.1 | 25.05 | +0.1 (+0.20%) | 154,200 |
| 9 Jun 2005 | USD | 49.4 | 50.5 | 49.1 | 50 | 25 | +0.68 (+1.38%) | 183,000 |
| 8 Jun 2005 | USD | 50.2 | 50.35 | 49.25 | 49.32 | 24.66 | -1.05 (-2.08%) | 333,000 |
| 7 Jun 2005 | USD | 50.5 | 51.38 | 50.16 | 50.37 | 25.185 | +0.11 (+0.22%) | 498,200 |
| 6 Jun 2005 | USD | 48 | 50.57 | 47.99 | 50.26 | 25.13 | +2.31 (+4.82%) | 639,000 |
| 3 Jun 2005 | USD | 47.95 | 48.17 | 47.85 | 47.95 | 23.975 | +0.18 (+0.38%) | 148,000 |
| 2 Jun 2005 | USD | 47.7 | 48.55 | 47.6 | 47.77 | 23.885 | +0.01 (+0.02%) | 226,200 |
| 1 Jun 2005 | USD | 46.75 | 48.03 | 46.75 | 47.76 | 23.88 | +1.11 (+2.38%) | 460,600 |
| 31 May 2005 | USD | 46.3 | 47.07 | 46.09 | 46.65 | 23.325 | +0.55 (+1.19%) | 295,000 |
| 30 May 2005 | USD | 46.1 | 46.1 | 46.1 | 46.1 | 23.05 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 45.9 | 46.27 | 45.9 | 46.1 | 23.05 | +0.3 (+0.66%) | 149,800 |
| 26 May 2005 | USD | 46.14 | 46.21 | 45.51 | 45.8 | 22.9 | -0.14 (-0.30%) | 229,800 |
| 25 May 2005 | USD | 46.35 | 46.41 | 45.56 | 45.94 | 22.97 | -0.41 (-0.88%) | 144,800 |
| 24 May 2005 | USD | 46.64 | 46.66 | 46.2 | 46.35 | 23.175 | -0.3 (-0.64%) | 304,800 |
| 23 May 2005 | USD | 45.32 | 46.95 | 45.32 | 46.65 | 23.325 | +1.43 (+3.16%) | 735,400 |
| 20 May 2005 | USD | 47.63 | 47.63 | 44.61 | 45.22 | 22.61 | -2.49 (-5.22%) | 475,200 |
| 19 May 2005 | USD | 47.3 | 49.5 | 47.3 | 47.71 | 23.855 | +0.75 (+1.60%) | 697,000 |
