| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 137.31 | 142.35 | 137.31 | 142.3 | 142.3 | +4.42 (+3.21%) | 30,040 |
| 28 Jun 2005 | USD | 135.155 | 138.8 | 135.155 | 137.88 | 137.88 | +2.62 (+1.94%) | 5,789 |
| 27 Jun 2005 | USD | 133.19 | 136.84 | 131.5501 | 135.26 | 135.26 | -0.17 (-0.13%) | 11,428 |
| 24 Jun 2005 | USD | 131.19 | 135.43 | 131.1 | 135.43 | 135.43 | +4.24 (+3.23%) | 14,282 |
| 23 Jun 2005 | USD | 134.02 | 134.02 | 131.04 | 131.19 | 131.19 | -0.5 (-0.38%) | 4,637 |
| 22 Jun 2005 | USD | 133.57 | 133.57 | 131.69 | 131.69 | 131.69 | -1.12 (-0.84%) | 2,130 |
| 21 Jun 2005 | USD | 131.971 | 133.57 | 131.35 | 132.81 | 132.81 | +0.91 (+0.69%) | 6,127 |
| 20 Jun 2005 | USD | 133.75 | 133.75 | 131.9 | 131.9 | 131.9 | -0.7 (-0.53%) | 3,715 |
| 17 Jun 2005 | USD | 135.53 | 135.95 | 132.6 | 132.6 | 132.6 | -0.93 (-0.70%) | 17,655 |
| 16 Jun 2005 | USD | 134 | 134 | 131.85 | 133.53 | 133.53 | +0.22 (+0.17%) | 6,505 |
| 15 Jun 2005 | USD | 132.62 | 134.35 | 131.42 | 133.31 | 133.31 | -0.54 (-0.40%) | 14,457 |
| 14 Jun 2005 | USD | 132.9 | 134.59 | 132.52 | 133.85 | 133.85 | -0.67 (-0.50%) | 2,383 |
| 13 Jun 2005 | USD | 132.86 | 134.68 | 132.86 | 134.52 | 134.52 | +1.66 (+1.25%) | 3,700 |
| 10 Jun 2005 | USD | 133.9 | 133.9 | 131.24 | 132.86 | 132.86 | +0.43 (+0.32%) | 1,679 |
| 9 Jun 2005 | USD | 130.03 | 133.08 | 129.25 | 132.43 | 132.43 | +1.81 (+1.39%) | 25,738 |
| 8 Jun 2005 | USD | 131.2 | 131.91 | 130.49 | 130.62 | 130.62 | -0.47 (-0.36%) | 5,470 |
| 7 Jun 2005 | USD | 131.9 | 134.25 | 130.17 | 131.09 | 131.09 | +0.504 (+0.39%) | 3,622 |
| 6 Jun 2005 | USD | 129.79 | 131.62 | 129.79 | 130.586 | 130.586 | -0.914 (-0.70%) | 2,491 |
| 3 Jun 2005 | USD | 130.34 | 131.5 | 130.34 | 131.5 | 131.5 | -0.15 (-0.11%) | 1,010 |
| 2 Jun 2005 | USD | 132.56 | 133.92 | 130.3 | 131.65 | 131.65 | -3.09 (-2.29%) | 5,277 |
| 1 Jun 2005 | USD | 134.73 | 134.74 | 132.49 | 134.74 | 134.74 | +4.21 (+3.23%) | 2,516 |
| 31 May 2005 | USD | 130.25 | 133.51 | 130.25 | 130.53 | 130.53 | +0.48 (+0.37%) | 2,491 |
| 30 May 2005 | USD | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 129.86 | 131.68 | 129.86 | 130.05 | 130.05 | -0.7 (-0.54%) | 1,352 |
| 26 May 2005 | USD | 132.81 | 132.81 | 130.75 | 130.75 | 130.75 | +0.35 (+0.27%) | 1,195 |
| 25 May 2005 | USD | 130.5 | 133.76 | 130.28 | 130.4 | 130.4 | -1.99 (-1.50%) | 1,506 |
| 24 May 2005 | USD | 131.03 | 132.67 | 130.71 | 132.39 | 132.39 | -0.86 (-0.65%) | 2,022 |
| 23 May 2005 | USD | 131.95 | 133.78 | 130.25 | 133.25 | 133.25 | +1.3 (+0.99%) | 1,961 |
| 20 May 2005 | USD | 130.06 | 132.42 | 130.06 | 131.95 | 131.95 | +1.43 (+1.10%) | 1,300 |
| 19 May 2005 | USD | 132.34 | 133.69 | 130.52 | 130.52 | 130.52 | -2.17 (-1.64%) | 1,812 |
