| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | USD | 69.08 | 69.08 | 68.6 | 68.75 | 17.1875 | +0.11 (+0.16%) | 2,300 |
| 21 Jun 2005 | USD | 69.1 | 69.1 | 68.64 | 68.64 | 17.16 | -0.48 (-0.69%) | 1,100 |
| 20 Jun 2005 | USD | 69.18 | 69.21 | 68.91 | 69.12 | 17.28 | -0.42 (-0.60%) | 14,100 |
| 17 Jun 2005 | USD | 69.72 | 69.81 | 69.03 | 69.54 | 17.385 | +0.22 (+0.32%) | 4,100 |
| 16 Jun 2005 | USD | 68.7 | 69.32 | 68.7 | 69.32 | 17.33 | +0.84 (+1.23%) | 2,600 |
| 15 Jun 2005 | USD | 68.5 | 68.56 | 67.9 | 68.48 | 17.12 | +0.58 (+0.85%) | 3,300 |
| 14 Jun 2005 | USD | 67.85 | 68.02 | 67.85 | 67.9 | 16.975 | +0.17 (+0.25%) | 5,100 |
| 13 Jun 2005 | USD | 67.6 | 67.86 | 67.5 | 67.73 | 16.9325 | +0.24 (+0.36%) | 2,800 |
| 10 Jun 2005 | USD | 67.59 | 67.59 | 67.39 | 67.49 | 16.8725 | +0.05 (+0.07%) | 5,600 |
| 9 Jun 2005 | USD | 66.88 | 67.56 | 66.88 | 67.44 | 16.86 | +0.42 (+0.63%) | 6,400 |
| 8 Jun 2005 | USD | 67.4 | 67.64 | 67.02 | 67.02 | 16.755 | -0.32 (-0.48%) | 3,400 |
| 7 Jun 2005 | USD | 67.52 | 68.05 | 67.34 | 67.34 | 16.835 | +0.22 (+0.33%) | 6,000 |
| 6 Jun 2005 | USD | 66.85 | 67.2 | 66.73 | 67.12 | 16.78 | +0.15 (+0.22%) | 3,700 |
| 3 Jun 2005 | USD | 67.35 | 67.4 | 66.82 | 66.97 | 16.7425 | -0.32 (-0.48%) | 7,300 |
| 2 Jun 2005 | USD | 67.09 | 67.36 | 67.09 | 67.29 | 16.8225 | +0.5 (+0.75%) | 3,300 |
| 1 Jun 2005 | USD | 67.33 | 67.42 | 66.79 | 66.79 | 16.6975 | +0.11 (+0.16%) | 2,600 |
| 31 May 2005 | USD | 66.72 | 66.8 | 66.37 | 66.68 | 16.67 | +0.03 (+0.05%) | 1,400 |
| 30 May 2005 | USD | 66.65 | 66.65 | 66.65 | 66.65 | 16.6625 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 66.56 | 66.68 | 66.27 | 66.65 | 16.6625 | +0.35 (+0.53%) | 7,600 |
| 26 May 2005 | USD | 65.98 | 66.39 | 65.95 | 66.3 | 16.575 | +0.44 (+0.67%) | 2,300 |
| 25 May 2005 | USD | 65.82 | 65.86 | 65.48 | 65.86 | 16.465 | -0.43 (-0.65%) | 800 |
| 24 May 2005 | USD | 66 | 66.29 | 66 | 66.29 | 16.5725 | -0.09 (-0.14%) | 7,300 |
| 23 May 2005 | USD | 66 | 66.62 | 66 | 66.38 | 16.595 | +0.49 (+0.74%) | 7,700 |
| 20 May 2005 | USD | 65.68 | 65.93 | 65.51 | 65.89 | 16.4725 | +0.05 (+0.08%) | 30,800 |
| 19 May 2005 | USD | 65.69 | 65.98 | 65.69 | 65.84 | 16.46 | +0.21 (+0.32%) | 2,200 |
| 18 May 2005 | USD | 64.97 | 65.72 | 64.74 | 65.63 | 16.4075 | +1.24 (+1.93%) | 4,100 |
| 17 May 2005 | USD | 63.85 | 64.39 | 63.83 | 64.39 | 16.0975 | +0.56 (+0.88%) | 3,100 |
| 16 May 2005 | USD | 63.07 | 63.83 | 63.07 | 63.83 | 15.9575 | +1.05 (+1.67%) | 8,700 |
| 13 May 2005 | USD | 63.3 | 63.34 | 62.4 | 62.78 | 15.695 | -0.33 (-0.52%) | 4,700 |
| 12 May 2005 | USD | 64.18 | 64.18 | 62.98 | 63.11 | 15.7775 | -0.94 (-1.47%) | 5,900 |
