| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | USD | 67.85 | 67.88 | 67.5 | 67.72 | 16.93 | +0.05 (+0.07%) | 5,400 |
| 14 Jun 2005 | USD | 67.43 | 67.67 | 67.43 | 67.67 | 16.9175 | +0.48 (+0.71%) | 4,600 |
| 13 Jun 2005 | USD | 67.22 | 67.26 | 67.07 | 67.19 | 16.7975 | +0.07 (+0.10%) | 2,300 |
| 10 Jun 2005 | USD | 67.31 | 67.31 | 66.97 | 67.12 | 16.78 | +0.01 (+0.01%) | 2,100 |
| 9 Jun 2005 | USD | 66.66 | 67.11 | 66.58 | 67.11 | 16.7775 | +0.36 (+0.54%) | 2,500 |
| 8 Jun 2005 | USD | 67.13 | 67.13 | 66.75 | 66.75 | 16.6875 | -0.36 (-0.54%) | 900 |
| 7 Jun 2005 | USD | 67.32 | 67.47 | 67.11 | 67.11 | 16.7775 | +0.2 (+0.30%) | 3,400 |
| 6 Jun 2005 | USD | 66.69 | 66.91 | 66.69 | 66.91 | 16.7275 | +0.05 (+0.07%) | 1,800 |
| 3 Jun 2005 | USD | 67.13 | 67.22 | 66.75 | 66.86 | 16.715 | -0.3 (-0.45%) | 2,500 |
| 2 Jun 2005 | USD | 66.92 | 67.16 | 66.92 | 67.16 | 16.79 | +0.24 (+0.36%) | 700 |
| 1 Jun 2005 | USD | 66.65 | 67.09 | 66.65 | 66.92 | 16.73 | +0.58 (+0.87%) | 2,300 |
| 31 May 2005 | USD | 66.2 | 66.48 | 66.07 | 66.34 | 16.585 | +0.11 (+0.17%) | 1,500 |
| 30 May 2005 | USD | 66.23 | 66.23 | 66.23 | 66.23 | 16.5575 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 66.1 | 66.27 | 66.03 | 66.23 | 16.5575 | +0.18 (+0.27%) | 2,400 |
| 26 May 2005 | USD | 65.83 | 66.05 | 65.83 | 66.05 | 16.5125 | +0.52 (+0.79%) | 1,000 |
| 25 May 2005 | USD | 65.51 | 65.59 | 65.36 | 65.53 | 16.3825 | -0.52 (-0.79%) | 1,800 |
| 24 May 2005 | USD | 65.86 | 66.07 | 65.8214 | 66.05 | 16.5125 | -0.16 (-0.24%) | 6,600 |
| 23 May 2005 | USD | 66.08 | 66.37 | 66.04 | 66.21 | 16.5525 | +0.4 (+0.61%) | 3,400 |
| 20 May 2005 | USD | 65.65 | 65.81 | 65.65 | 65.81 | 16.4525 | -0.12 (-0.18%) | 1,100 |
| 19 May 2005 | USD | 65.75 | 65.93 | 65.75 | 65.93 | 16.4825 | +0.17 (+0.26%) | 1,200 |
| 18 May 2005 | USD | 65.1 | 65.76 | 65.04 | 65.76 | 16.44 | +1.17 (+1.81%) | 4,900 |
| 17 May 2005 | USD | 63.78 | 64.59 | 63.78 | 64.59 | 16.1475 | +0.59 (+0.92%) | 1,800 |
| 16 May 2005 | USD | 63.52 | 64 | 63.5 | 64 | 16 | +0.96 (+1.52%) | 1,700 |
| 13 May 2005 | USD | 63.62 | 63.62 | 62.89 | 63.04 | 15.76 | -0.6 (-0.94%) | 1,400 |
| 12 May 2005 | USD | 64.7 | 64.7 | 63.64 | 63.64 | 15.91 | -0.9 (-1.39%) | 3,800 |
| 11 May 2005 | USD | 64.45 | 64.54 | 63.89 | 64.54 | 16.135 | +0.3 (+0.47%) | 13,700 |
| 10 May 2005 | USD | 64.46 | 64.46 | 64.22 | 64.24 | 16.06 | -0.47 (-0.73%) | 4,200 |
| 9 May 2005 | USD | 64.83 | 64.83 | 64.71 | 64.71 | 16.1775 | +0.29 (+0.45%) | 1,900 |
| 6 May 2005 | USD | 64.29 | 64.58 | 64.29 | 64.42 | 16.105 | +0.32 (+0.50%) | 1,500 |
| 5 May 2005 | USD | 64.46 | 64.52 | 64.06 | 64.1 | 16.025 | +0.36 (+0.56%) | 1,900 |
