| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | USD | 75.3997 | 75.7304 | 74.6809 | 75.2511 | 2.2599 | -0.149 (-0.20%) | 3,744,434 |
| 21 Jun 2005 | USD | 76.6383 | 77.0513 | 74.5325 | 75.3997 | 2.2643 | +0.066 (+0.09%) | 3,816,907 |
| 20 Jun 2005 | USD | 75.4407 | 76.143 | 74.6071 | 75.3337 | 2.2623 | -0.314 (-0.41%) | 1,980,927 |
| 17 Jun 2005 | USD | 75.8953 | 76.143 | 75.5486 | 75.6472 | 2.2717 | +0.495 (+0.66%) | 4,230,607 |
| 16 Jun 2005 | USD | 74.7392 | 75.193 | 74.5739 | 75.1519 | 2.2569 | +0.892 (+1.20%) | 3,155,592 |
| 15 Jun 2005 | USD | 74.2438 | 74.4007 | 73.079 | 74.2602 | 2.2301 | -0.792 (-1.06%) | 4,722,819 |
| 14 Jun 2005 | USD | 74.7392 | 76.0027 | 72.8066 | 75.0526 | 2.2539 | +0.405 (+0.54%) | 4,420,848 |
| 13 Jun 2005 | USD | 74.6566 | 74.9291 | 74.2192 | 74.6481 | 2.2417 | +0.884 (+1.20%) | 2,391,607 |
| 10 Jun 2005 | USD | 74.896 | 75.0114 | 73.5579 | 73.7642 | 2.2152 | +0.033 (+0.04%) | 1,455,499 |
| 9 Jun 2005 | USD | 73.773 | 74.3098 | 72.9633 | 73.7316 | 2.2142 | -1.09 (-1.46%) | 5,260,330 |
| 8 Jun 2005 | USD | 75.5486 | 76.2835 | 74.6235 | 74.8215 | 2.247 | +0.123 (+0.17%) | 2,672,440 |
| 7 Jun 2005 | USD | 75.193 | 76.3575 | 74.6399 | 74.698 | 2.2432 | -1.337 (-1.76%) | 2,630,164 |
| 6 Jun 2005 | USD | 75.7715 | 76.209 | 73.9134 | 76.0354 | 2.2834 | -1.9 (-2.44%) | 3,499,838 |
| 3 Jun 2005 | USD | 78.4887 | 79.0499 | 76.7213 | 77.935 | 2.3405 | -0.554 (-0.71%) | 6,256,832 |
| 2 Jun 2005 | USD | 74.7555 | 78.6453 | 74.7476 | 78.4887 | 2.3571 | +4.564 (+6.17%) | 9,943,889 |
| 1 Jun 2005 | USD | 72.361 | 74.0788 | 72.361 | 73.9248 | 2.22 | +1.308 (+1.80%) | 3,566,272 |
| 31 May 2005 | USD | 73.3764 | 73.3764 | 71.6012 | 72.6165 | 2.1807 | -0.099 (-0.14%) | 3,046,883 |
| 30 May 2005 | USD | 72.7158 | 72.7158 | 72.7158 | 72.7158 | 2.1837 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 72.6745 | 73.2111 | 72.1623 | 72.7158 | 2.1837 | +0.883 (+1.23%) | 1,537,031 |
| 26 May 2005 | USD | 71.6423 | 72.4185 | 71.5182 | 71.8323 | 2.1572 | +0.108 (+0.15%) | 1,561,188 |
| 25 May 2005 | USD | 72.4518 | 72.5751 | 71.4196 | 71.7247 | 2.154 | +0.33 (+0.46%) | 2,914,016 |
| 24 May 2005 | USD | 71.2542 | 71.5594 | 70.8411 | 71.3949 | 2.144 | +0.124 (+0.17%) | 2,116,814 |
| 23 May 2005 | USD | 72.0962 | 72.0962 | 71.2704 | 71.2704 | 2.1403 | -0.495 (-0.69%) | 1,935,632 |
| 20 May 2005 | USD | 72.1787 | 72.2531 | 71.4771 | 71.7658 | 2.1552 | -0.273 (-0.38%) | 1,941,671 |
| 19 May 2005 | USD | 71.9969 | 72.5093 | 71.7828 | 72.0387 | 2.1634 | +0.165 (+0.23%) | 2,291,957 |
| 18 May 2005 | USD | 72.2367 | 72.5506 | 71.7167 | 71.8735 | 2.1584 | +1.19 (+1.68%) | 4,997,612 |
| 17 May 2005 | USD | 70.6925 | 71.3117 | 70.4447 | 70.6838 | 2.1227 | +0.157 (+0.22%) | 3,222,025 |
| 16 May 2005 | USD | 69.3713 | 70.9485 | 69.3713 | 70.5271 | 2.118 | +1.214 (+1.75%) | 1,512,873 |
| 13 May 2005 | USD | 68.8754 | 70.4859 | 68.777 | 69.313 | 2.0815 | +0.115 (+0.17%) | 2,439,922 |
| 12 May 2005 | USD | 71.4358 | 71.6337 | 68.9252 | 69.1976 | 2.0781 | -2.733 (-3.80%) | 4,149,075 |
