| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | USD | 183.5 | 184 | 181 | 181.5 | 181.5 | -1.5 (-0.82%) | 5,950 |
| 26 May 2005 | USD | 179 | 184.5 | 178 | 183 | 183 | +4 (+2.23%) | 13,120 |
| 25 May 2005 | USD | 181 | 181 | 176 | 179 | 179 | +3 (+1.70%) | 17,430 |
| 24 May 2005 | USD | 167 | 176 | 167 | 176 | 176 | +10 (+6.02%) | 35,699 |
| 23 May 2005 | USD | 168 | 168 | 166 | 166 | 166 | 0.0 (0.0%) | 10,445 |
| 20 May 2005 | USD | 166.5 | 167 | 166 | 166 | 166 | 0.0 (0.0%) | 49,900 |
| 19 May 2005 | USD | 167 | 168 | 165.5 | 166 | 166 | +0.5 (+0.30%) | 18,770 |
| 18 May 2005 | USD | 168.5 | 169.5 | 165.5 | 165.5 | 165.5 | -2.5 (-1.49%) | 17,064 |
| 17 May 2005 | USD | 163 | 169 | 163 | 168 | 168 | +5 (+3.07%) | 13,350 |
| 16 May 2005 | USD | 154 | 164 | 154 | 163 | 163 | +10 (+6.54%) | 22,432 |
| 13 May 2005 | USD | 152 | 153 | 152 | 153 | 153 | +1 (+0.66%) | 25,832 |
| 12 May 2005 | USD | 151 | 154 | 150 | 152 | 152 | -2.5 (-1.62%) | 65,261 |
| 11 May 2005 | USD | 153 | 154.5 | 151.5 | 154.5 | 154.5 | -0.5 (-0.32%) | 97,170 |
| 10 May 2005 | USD | 163 | 169 | 150 | 155 | 155 | -8 (-4.91%) | 60,495 |
| 9 May 2005 | USD | 157 | 164.5 | 157 | 163 | 163 | +5.5 (+3.49%) | 15,396 |
| 6 May 2005 | USD | 153 | 157.5 | 152.5 | 157.5 | 157.5 | +4 (+2.61%) | 3,837 |
| 5 May 2005 | USD | 153.5 | 153.5 | 153.5 | 153.5 | 153.5 | 0.0 (0.0%) | 0 |
| 4 May 2005 | USD | 153 | 154 | 152.5 | 153.5 | 153.5 | +1.5 (+0.99%) | 6,349 |
| 3 May 2005 | USD | 154 | 154 | 152 | 152 | 152 | -2 (-1.30%) | 13,950 |
| 2 May 2005 | USD | 158.5 | 158.5 | 153 | 154 | 154 | -4.5 (-2.84%) | 16,683 |
| 29 Apr 2005 | USD | 157 | 158.5 | 152 | 158.5 | 158.5 | +0.5 (+0.32%) | 36,250 |
| 28 Apr 2005 | USD | 170 | 170 | 158 | 158 | 158 | -7 (-4.24%) | 12,025 |
| 27 Apr 2005 | USD | 168 | 170 | 165 | 165 | 165 | -3 (-1.79%) | 7,011 |
| 26 Apr 2005 | USD | 168 | 170 | 168 | 168 | 168 | -3 (-1.75%) | 6,500 |
| 25 Apr 2005 | USD | 172 | 173 | 165 | 171 | 171 | -3.5 (-2.01%) | 6,740 |
| 22 Apr 2005 | USD | 178 | 178 | 172 | 174.5 | 174.5 | -4.5 (-2.51%) | 10,062 |
| 21 Apr 2005 | USD | 180.5 | 180.5 | 178 | 179 | 179 | -1 (-0.56%) | 17,184 |
| 20 Apr 2005 | USD | 180 | 181 | 178 | 180 | 180 | 0.0 (0.0%) | 16,407 |
| 19 Apr 2005 | USD | 179 | 182.5 | 176.5 | 180 | 180 | +1 (+0.56%) | 50,800 |
| 18 Apr 2005 | USD | 180 | 180 | 179 | 179 | 179 | -1 (-0.56%) | 3,200 |
