| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | USD | 81.93 | 82.394 | 81.14 | 81.85 | 8.185 | +0.09 (+0.11%) | 165,770 |
| 14 Jun 2005 | USD | 81.43 | 81.93 | 81.33 | 81.76 | 8.176 | -0.02 (-0.02%) | 484,250 |
| 13 Jun 2005 | USD | 81.44 | 82.106 | 81.398 | 81.78 | 8.178 | +0.3 (+0.37%) | 272,300 |
| 10 Jun 2005 | USD | 82.03 | 82.03 | 81.12 | 81.48 | 8.148 | -0.47 (-0.57%) | 2,199,390 |
| 9 Jun 2005 | USD | 81.22 | 82.079 | 81.061 | 81.95 | 8.195 | +0.58 (+0.71%) | 181,230 |
| 8 Jun 2005 | USD | 81.83 | 81.91 | 81.28 | 81.37 | 8.137 | -0.31 (-0.38%) | 413,050 |
| 7 Jun 2005 | USD | 82.2 | 82.78 | 81.65 | 81.68 | 8.168 | -0.18 (-0.22%) | 304,050 |
| 6 Jun 2005 | USD | 81.31 | 82.02 | 81.31 | 81.86 | 8.186 | +0.001 (+0.0%) | 168,340 |
| 3 Jun 2005 | USD | 82.6 | 82.82 | 81.7 | 81.8593 | 8.1859 | -0.841 (-1.02%) | 675,760 |
| 2 Jun 2005 | USD | 82.03 | 82.8098 | 82.03 | 82.7 | 8.27 | +0.59 (+0.72%) | 146,140 |
| 1 Jun 2005 | USD | 82.12 | 82.82 | 82 | 82.11 | 8.211 | +0.3 (+0.37%) | 347,740 |
| 31 May 2005 | USD | 82.04 | 82.04 | 81.614 | 81.81 | 8.181 | -0.038 (-0.05%) | 253,350 |
| 30 May 2005 | USD | 81.848 | 81.848 | 81.848 | 81.848 | 8.1848 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 81.7 | 82.04 | 81.62 | 81.848 | 8.1848 | +0.038 (+0.05%) | 68,730 |
| 26 May 2005 | USD | 81.494 | 81.83 | 81.446 | 81.81 | 8.181 | +0.81 (+1%) | 206,380 |
| 25 May 2005 | USD | 81.39 | 81.39 | 80.66 | 81 | 8.1 | -0.17 (-0.21%) | 92,860 |
| 24 May 2005 | USD | 81.29 | 81.29 | 80.97 | 81.17 | 8.117 | -0.03 (-0.04%) | 631,090 |
| 23 May 2005 | USD | 80.95 | 81.47 | 80.87 | 81.2 | 8.12 | +0.452 (+0.56%) | 338,110 |
| 20 May 2005 | USD | 80.79 | 80.79 | 80.35 | 80.748 | 8.0748 | +0.128 (+0.16%) | 975,410 |
| 19 May 2005 | USD | 80.35 | 80.69 | 80.25 | 80.62 | 8.062 | +0.43 (+0.54%) | 1,243,610 |
| 18 May 2005 | USD | 79.99 | 80.33 | 79.32 | 80.19 | 8.019 | +1.01 (+1.28%) | 373,780 |
| 17 May 2005 | USD | 78.74 | 79.18 | 78.23 | 79.18 | 7.918 | +0.43 (+0.55%) | 191,100 |
| 16 May 2005 | USD | 77.76 | 78.75 | 77.76 | 78.75 | 7.875 | +0.72 (+0.92%) | 29,840 |
| 13 May 2005 | USD | 77.32 | 78.32 | 77.32 | 78.03 | 7.803 | +0.618 (+0.80%) | 254,130 |
| 12 May 2005 | USD | 77.99 | 79.99 | 77.24 | 77.412 | 7.7412 | -0.348 (-0.45%) | 419,930 |
| 11 May 2005 | USD | 77.58 | 77.76 | 76.92 | 77.76 | 7.776 | +0.28 (+0.36%) | 162,090 |
| 10 May 2005 | USD | 77.72 | 77.72 | 77.28 | 77.48 | 7.748 | -0.528 (-0.68%) | 156,050 |
| 9 May 2005 | USD | 78 | 78.04 | 77.436 | 78.008 | 7.8008 | +0.498 (+0.64%) | 151,950 |
| 6 May 2005 | USD | 78.2 | 78.2 | 77.38 | 77.51 | 7.751 | +0.08 (+0.10%) | 707,700 |
| 5 May 2005 | USD | 77.75 | 77.93 | 77.06 | 77.43 | 7.743 | +0.15 (+0.19%) | 155,830 |
