| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | USD | 356.5 | 360 | 356.5 | 360 | 18,000 | +2.5 (+0.70%) | 6,066 |
| 27 Jun 2005 | USD | 358.95 | 358.95 | 357.5 | 357.5 | 17,875 | -1.5 (-0.42%) | 2,004 |
| 24 Jun 2005 | USD | 357.5 | 359 | 355 | 359 | 17,950 | +2.5 (+0.70%) | 76 |
| 23 Jun 2005 | USD | 359.45 | 359.45 | 356.5 | 356.5 | 17,825 | 0.0 (0.0%) | 18 |
| 22 Jun 2005 | USD | 360.5 | 360.5 | 355 | 356.5 | 17,825 | +1 (+0.28%) | 76 |
| 21 Jun 2005 | USD | 360 | 360 | 355.5 | 355.5 | 17,775 | -4.5 (-1.25%) | 98 |
| 20 Jun 2005 | USD | 361 | 361 | 355 | 360 | 18,000 | -1.5 (-0.41%) | 350 |
| 17 Jun 2005 | USD | 361.5 | 361.5 | 361.5 | 361.5 | 18,075 | +2 (+0.56%) | 19 |
| 16 Jun 2005 | USD | 361.995 | 361.995 | 359 | 359.5 | 17,975 | -2.5 (-0.69%) | 254 |
| 15 Jun 2005 | USD | 347.5 | 362.5 | 347.5 | 362 | 18,100 | +14.5 (+4.17%) | 1,287 |
| 14 Jun 2005 | USD | 350 | 351.5 | 346 | 347.5 | 17,375 | +0.5 (+0.14%) | 419 |
| 13 Jun 2005 | USD | 360 | 360 | 345.5 | 347 | 17,350 | -8 (-2.25%) | 458 |
| 10 Jun 2005 | USD | 375 | 375 | 325 | 355 | 17,750 | -18 (-4.83%) | 993 |
| 9 Jun 2005 | USD | 375 | 375 | 370 | 373 | 18,650 | -7 (-1.84%) | 102 |
| 8 Jun 2005 | USD | 375 | 380 | 375 | 380 | 19,000 | +4.219 (+1.12%) | 462 |
| 7 Jun 2005 | USD | 376 | 382 | 375 | 375.7813 | 18,789.065 | -1.219 (-0.32%) | 26 |
| 6 Jun 2005 | USD | 385 | 385 | 377 | 377 | 18,850 | -0.5 (-0.13%) | 380 |
| 3 Jun 2005 | USD | 377.5 | 377.5 | 377.5 | 377.5 | 18,875 | +0.5 (+0.13%) | 40 |
| 2 Jun 2005 | USD | 377.5 | 383 | 377 | 377 | 18,850 | -0.5 (-0.13%) | 24 |
| 1 Jun 2005 | USD | 387.5 | 387.5 | 377.5 | 377.5 | 18,875 | -7.5 (-1.95%) | 548 |
| 31 May 2005 | USD | 384.5 | 385 | 384.5 | 385 | 19,250 | +9.5 (+2.53%) | 6 |
| 30 May 2005 | USD | 375.5 | 375.5 | 375.5 | 375.5 | 18,775 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 375.5 | 375.5 | 375.5 | 375.5 | 18,775 | 0.0 (0.0%) | 0 |
| 26 May 2005 | USD | 375.5 | 375.5 | 375.5 | 375.5 | 18,775 | -4.05 (-1.07%) | 2 |
| 25 May 2005 | USD | 376 | 385 | 375 | 379.5501 | 18,977.505 | -5.45 (-1.42%) | 69 |
| 24 May 2005 | USD | 379 | 385 | 367.5 | 385 | 19,250 | +5 (+1.32%) | 244 |
| 23 May 2005 | USD | 385 | 385 | 380 | 380 | 19,000 | -0.55 (-0.14%) | 166 |
| 20 May 2005 | USD | 382.5 | 382.5 | 380.55 | 380.55 | 19,027.5 | -1.95 (-0.51%) | 20 |
| 19 May 2005 | USD | 385.5 | 385.5 | 380.5 | 382.5 | 19,125 | +8 (+2.14%) | 340 |
| 18 May 2005 | USD | 380.5 | 380.5 | 373 | 374.5 | 18,725 | -8 (-2.09%) | 624 |
