| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | USD | 105.282 | 105.282 | 105.282 | 105.282 | 315,846.0126 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 104.442 | 105.522 | 104.442 | 105.282 | 315,846.0126 | +1.32 (+1.27%) | 4,666,926 |
| 26 May 2005 | USD | 103.241 | 105.162 | 102.041 | 103.962 | 311,886.0125 | +1.921 (+1.88%) | 1,510,748 |
| 25 May 2005 | USD | 102.041 | 103.361 | 100.84 | 102.041 | 306,123.0122 | -0.48 (-0.47%) | 1,428,539 |
| 24 May 2005 | USD | 102.521 | 104.442 | 100.84 | 102.521 | 307,563.0123 | +0.12 (+0.12%) | 1,391,279 |
| 23 May 2005 | USD | 97.479 | 103.241 | 97.119 | 102.401 | 307,203.0123 | +4.322 (+4.41%) | 9,984,728 |
| 20 May 2005 | USD | 95.078 | 98.439 | 94.598 | 98.079 | 294,237.0118 | +3.121 (+3.29%) | 3,997,025 |
| 19 May 2005 | USD | 93.757 | 94.958 | 93.037 | 94.958 | 284,874.0114 | +1.08 (+1.15%) | 1,517,586 |
| 18 May 2005 | USD | 91.477 | 95.318 | 91.236 | 93.878 | 281,634.0113 | +3.242 (+3.58%) | 2,415,259 |
| 17 May 2005 | USD | 90.996 | 91.597 | 90.636 | 90.636 | 271,908.0109 | -0.961 (-1.05%) | 1,957,677 |
| 16 May 2005 | USD | 94.478 | 94.478 | 90.756 | 91.597 | 274,791.011 | -2.401 (-2.55%) | 3,344,241 |
| 13 May 2005 | USD | 95.558 | 95.918 | 92.317 | 93.998 | 281,994.0113 | -1.2 (-1.26%) | 2,016,015 |
| 12 May 2005 | USD | 95.198 | 96.038 | 94.478 | 95.198 | 285,594.0114 | +0.48 (+0.51%) | 2,089,083 |
| 11 May 2005 | USD | 94.598 | 96.038 | 93.637 | 94.718 | 284,154.0114 | +1.081 (+1.15%) | 2,582,149 |
| 10 May 2005 | USD | 96.279 | 97.719 | 91.837 | 93.637 | 280,911.0112 | -3.362 (-3.47%) | 5,771,664 |
| 9 May 2005 | USD | 97.239 | 100.12 | 94.478 | 96.999 | 290,997.0116 | +2.881 (+3.06%) | 7,499,471 |
| 6 May 2005 | USD | 91.357 | 94.718 | 90.516 | 94.118 | 282,354.0113 | +3.242 (+3.57%) | 2,803,395 |
| 5 May 2005 | USD | 89.196 | 92.437 | 87.995 | 90.876 | 272,628.0109 | +1.8 (+2.02%) | 2,939,131 |
| 4 May 2005 | USD | 91.597 | 92.677 | 87.995 | 89.076 | 267,228.0107 | -2.521 (-2.75%) | 5,382,401 |
| 3 May 2005 | USD | 92.437 | 93.037 | 91.236 | 91.597 | 274,791.011 | -1.2 (-1.29%) | 3,489,251 |
| 2 May 2005 | USD | 93.037 | 96.519 | 91.957 | 92.797 | 278,391.0111 | -0.36 (-0.39%) | 3,721,965 |
| 29 Apr 2005 | USD | 96.399 | 99.28 | 91.116 | 93.157 | 279,471.0112 | -10.084 (-9.77%) | 11,590,318 |
| 28 Apr 2005 | USD | 104.322 | 104.322 | 100.24 | 103.241 | 309,723.0124 | -1.201 (-1.15%) | 3,673,464 |
| 27 Apr 2005 | USD | 107.803 | 107.803 | 103.842 | 104.442 | 313,326.0125 | -2.521 (-2.36%) | 3,221,749 |
| 26 Apr 2005 | USD | 107.203 | 109.244 | 105.642 | 106.963 | 320,889.0128 | +0.12 (+0.11%) | 3,363,231 |
| 25 Apr 2005 | USD | 106.243 | 107.683 | 104.322 | 106.843 | 320,529.0128 | +1.801 (+1.71%) | 3,056,958 |
| 22 Apr 2005 | USD | 103.121 | 107.323 | 101.321 | 105.042 | 315,126.0126 | +1.441 (+1.39%) | 5,648,380 |
| 21 Apr 2005 | USD | 102.881 | 107.923 | 102.761 | 103.601 | 310,803.0124 | +4.561 (+4.61%) | 5,175,431 |
| 20 Apr 2005 | USD | 100.48 | 102.281 | 99.04 | 99.04 | 297,120.0119 | -0.96 (-0.96%) | 2,158,013 |
| 19 Apr 2005 | USD | 100.96 | 100.96 | 98.439 | 100 | 300,000.012 | -0.84 (-0.83%) | 2,930,458 |
