| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | USD | 47.4 | 47.9933 | 47.1 | 47.76 | 31.84 | +0.147 (+0.31%) | 133,900 |
| 30 May 2005 | USD | 47.6133 | 47.6133 | 47.6133 | 47.6133 | 31.7422 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 47.2867 | 47.7333 | 47.1667 | 47.6133 | 31.7422 | +0.287 (+0.61%) | 89,800 |
| 26 May 2005 | USD | 46.5333 | 47.3333 | 46.5333 | 47.3267 | 31.5511 | +0.68 (+1.46%) | 90,900 |
| 25 May 2005 | USD | 46.3667 | 46.9667 | 46 | 46.6467 | 31.0978 | +0.18 (+0.39%) | 163,500 |
| 24 May 2005 | USD | 46.1467 | 46.64 | 46.0067 | 46.4667 | 30.9778 | +0.287 (+0.62%) | 179,500 |
| 23 May 2005 | USD | 45.3 | 46.4 | 45.24 | 46.18 | 30.7867 | +0.847 (+1.87%) | 206,100 |
| 20 May 2005 | USD | 45.2667 | 45.4133 | 45.06 | 45.3333 | 30.2222 | -0.007 (-0.01%) | 222,600 |
| 19 May 2005 | USD | 43.74 | 45.34 | 43.7067 | 45.34 | 30.2267 | +1.6 (+3.66%) | 199,600 |
| 18 May 2005 | USD | 44.3333 | 44.8733 | 43.64 | 43.74 | 29.16 | -0.227 (-0.52%) | 238,300 |
| 17 May 2005 | USD | 43.6933 | 44.1067 | 43.3667 | 43.9667 | 29.3111 | +0.44 (+1.01%) | 122,500 |
| 16 May 2005 | USD | 43.3867 | 43.5667 | 42.62 | 43.5267 | 29.0178 | +0.14 (+0.32%) | 271,500 |
| 13 May 2005 | USD | 44.0267 | 44.4333 | 42.94 | 43.3867 | 28.9245 | -0.647 (-1.47%) | 290,100 |
| 12 May 2005 | USD | 45.0333 | 45.0333 | 43.9733 | 44.0333 | 29.3555 | -1.1 (-2.44%) | 480,700 |
| 11 May 2005 | USD | 45.5 | 45.5 | 44.3667 | 45.1333 | 30.0889 | -0.707 (-1.54%) | 690,000 |
| 10 May 2005 | USD | 46.3 | 46.5533 | 45.8333 | 45.84 | 30.56 | -0.78 (-1.67%) | 264,000 |
| 9 May 2005 | USD | 46 | 46.62 | 45.7667 | 46.62 | 31.08 | +0.033 (+0.07%) | 207,600 |
| 6 May 2005 | USD | 46.5667 | 47.04 | 46.4 | 46.5867 | 31.0578 | +0.287 (+0.62%) | 77,800 |
| 5 May 2005 | USD | 45.92 | 46.8933 | 45.8 | 46.3 | 30.8667 | +0.433 (+0.94%) | 169,300 |
| 4 May 2005 | USD | 45.3067 | 45.9867 | 44.94 | 45.8667 | 30.5778 | +0.533 (+1.18%) | 262,800 |
| 3 May 2005 | USD | 45.7733 | 45.8667 | 45.2133 | 45.3333 | 30.2222 | -0.44 (-0.96%) | 296,200 |
| 2 May 2005 | USD | 44.26 | 45.8133 | 44.12 | 45.7733 | 30.5155 | +1.52 (+3.43%) | 234,100 |
| 29 Apr 2005 | USD | 44.5 | 44.9 | 43.7 | 44.2533 | 29.5022 | -0.213 (-0.48%) | 282,300 |
| 28 Apr 2005 | USD | 44.3333 | 44.6333 | 43.7333 | 44.4667 | 29.6445 | +0.1 (+0.23%) | 307,200 |
| 27 Apr 2005 | USD | 45 | 45 | 43.8 | 44.3667 | 29.5778 | -0.56 (-1.25%) | 292,600 |
| 26 Apr 2005 | USD | 45.9333 | 45.9333 | 44.8733 | 44.9267 | 29.9511 | -1.007 (-2.19%) | 236,200 |
| 25 Apr 2005 | USD | 46.0467 | 46.2533 | 45.74 | 45.9333 | 30.6222 | -0.107 (-0.23%) | 462,100 |
| 22 Apr 2005 | USD | 46.5333 | 47.3333 | 45.7533 | 46.04 | 30.6933 | -0.707 (-1.51%) | 248,200 |
| 21 Apr 2005 | USD | 46.3333 | 46.8467 | 45.68 | 46.7467 | 31.1645 | +1.78 (+3.96%) | 278,100 |
| 20 Apr 2005 | USD | 45.8333 | 46.4933 | 44.8667 | 44.9667 | 29.9778 | -0.633 (-1.39%) | 184,500 |
