| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | USD | 115.366 | 125.93 | 115.006 | 125.33 | 375,990.015 | +10.804 (+9.43%) | 15,485,159 |
| 8 Jul 2005 | USD | 113.806 | 114.766 | 113.205 | 114.526 | 343,578.0137 | +0.841 (+0.74%) | 2,781,742 |
| 7 Jul 2005 | USD | 111.525 | 113.926 | 110.444 | 113.685 | 341,055.0136 | +0.36 (+0.32%) | 824,604 |
| 6 Jul 2005 | USD | 114.526 | 114.526 | 112.245 | 113.325 | 339,975.0136 | -0.721 (-0.63%) | 1,553,359 |
| 5 Jul 2005 | USD | 113.926 | 115.486 | 113.085 | 114.046 | 342,138.0137 | +0.361 (+0.32%) | 2,103,491 |
| 4 Jul 2005 | USD | 113.685 | 113.685 | 113.685 | 113.685 | 341,055.0136 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 109.964 | 115.246 | 109.844 | 113.685 | 341,055.0136 | +3.841 (+3.50%) | 2,630,482 |
| 30 Jun 2005 | USD | 109.244 | 111.405 | 107.683 | 109.844 | 329,532.0132 | +1.08 (+0.99%) | 1,755,002 |
| 29 Jun 2005 | USD | 112.245 | 112.365 | 108.163 | 108.764 | 326,292.0131 | -4.321 (-3.82%) | 4,769,014 |
| 28 Jun 2005 | USD | 108.523 | 113.085 | 108.043 | 113.085 | 339,255.0136 | +5.042 (+4.67%) | 1,766,411 |
| 27 Jun 2005 | USD | 106.963 | 110.324 | 106.963 | 108.043 | 324,129.013 | +0.84 (+0.78%) | 1,868,234 |
| 24 Jun 2005 | USD | 108.283 | 109.244 | 105.162 | 107.203 | 321,609.0129 | -1.681 (-1.54%) | 6,070,357 |
| 23 Jun 2005 | USD | 110.084 | 111.405 | 106.483 | 108.884 | 326,652.0131 | -2.04 (-1.84%) | 3,149,328 |
| 22 Jun 2005 | USD | 108.043 | 111.885 | 108.043 | 110.924 | 332,772.0133 | +3.241 (+3.01%) | 2,484,273 |
| 21 Jun 2005 | USD | 108.643 | 110.444 | 105.762 | 107.683 | 323,049.0129 | -0.84 (-0.77%) | 4,488,975 |
| 20 Jun 2005 | USD | 112.125 | 112.365 | 107.443 | 108.523 | 325,569.013 | -3.362 (-3.00%) | 1,571,101 |
| 17 Jun 2005 | USD | 113.806 | 114.526 | 111.645 | 111.885 | 335,655.0134 | -1.56 (-1.38%) | 2,685,304 |
| 16 Jun 2005 | USD | 114.766 | 115.246 | 111.285 | 113.445 | 340,335.0136 | -1.321 (-1.15%) | 2,474,892 |
| 15 Jun 2005 | USD | 117.647 | 119.928 | 111.164 | 114.766 | 344,298.0138 | -3.241 (-2.75%) | 5,194,913 |
| 14 Jun 2005 | USD | 113.445 | 118.487 | 113.085 | 118.007 | 354,021.0142 | +4.562 (+4.02%) | 2,993,126 |
| 13 Jun 2005 | USD | 111.164 | 113.806 | 111.164 | 113.445 | 340,335.0136 | +1.8 (+1.61%) | 1,162,500 |
| 10 Jun 2005 | USD | 113.565 | 114.166 | 111.285 | 111.645 | 334,935.0134 | -1.68 (-1.48%) | 730,434 |
| 9 Jun 2005 | USD | 110.444 | 113.565 | 108.764 | 113.325 | 339,975.0136 | +3.841 (+3.51%) | 2,478,167 |
| 8 Jun 2005 | USD | 111.044 | 115.846 | 109.004 | 109.484 | 328,452.0131 | -2.161 (-1.94%) | 2,413,651 |
| 7 Jun 2005 | USD | 113.325 | 116.206 | 106.363 | 111.645 | 334,935.0134 | -0.6 (-0.53%) | 5,430,733 |
| 6 Jun 2005 | USD | 109.124 | 113.806 | 109.124 | 112.245 | 336,735.0135 | +3.241 (+2.97%) | 1,720,525 |
| 3 Jun 2005 | USD | 108.523 | 109.724 | 107.443 | 109.004 | 327,012.0131 | +0.24 (+0.22%) | 2,548,728 |
| 2 Jun 2005 | USD | 108.163 | 109.244 | 107.803 | 108.764 | 326,292.0131 | +0.481 (+0.44%) | 2,298,428 |
| 1 Jun 2005 | USD | 106.002 | 109.244 | 105.162 | 108.283 | 324,849.013 | +2.521 (+2.38%) | 4,716,014 |
| 31 May 2005 | USD | 104.682 | 107.443 | 104.682 | 105.762 | 317,286.0127 | +0.48 (+0.46%) | 4,639,659 |
