| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | USD | 69.76 | 69.82 | 68.8 | 68.87 | 68.87 | -1.11 (-1.59%) | 556,500 |
| 10 Jun 2005 | USD | 70.2 | 70.75 | 69.7 | 69.98 | 69.98 | +1.21 (+1.76%) | 648,300 |
| 9 Jun 2005 | USD | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.0 (0.0%) | 0 |
| 8 Jun 2005 | USD | 68.2 | 69.5 | 67.9 | 68.77 | 68.77 | +1.27 (+1.88%) | 755,300 |
| 7 Jun 2005 | USD | 67.4 | 68.02 | 67.36 | 67.5 | 67.5 | +0.7 (+1.05%) | 444,700 |
| 6 Jun 2005 | USD | 66 | 66.99 | 66 | 66.8 | 66.8 | +2.07 (+3.20%) | 528,800 |
| 3 Jun 2005 | USD | 64.31 | 65.13 | 64.1112 | 64.73 | 64.73 | +0.59 (+0.92%) | 363,500 |
| 2 Jun 2005 | USD | 64.5 | 64.6 | 63.92 | 64.14 | 64.14 | -0.97 (-1.49%) | 474,400 |
| 1 Jun 2005 | USD | 64.51 | 65.12 | 64.27 | 65.11 | 65.11 | +0.63 (+0.98%) | 593,000 |
| 31 May 2005 | USD | 64.75 | 64.87 | 64.11 | 64.48 | 64.48 | +0.37 (+0.58%) | 459,400 |
| 30 May 2005 | USD | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 63.07 | 64.13 | 63.07 | 64.11 | 64.11 | +1.3 (+2.07%) | 325,000 |
| 26 May 2005 | USD | 62.79 | 63 | 62.55 | 62.81 | 62.81 | +0.02 (+0.03%) | 269,700 |
| 25 May 2005 | USD | 62.5 | 62.86 | 62.14 | 62.79 | 62.79 | +0.21 (+0.34%) | 291,800 |
| 24 May 2005 | USD | 62.01 | 62.72 | 61.87 | 62.58 | 62.58 | +0.61 (+0.98%) | 181,200 |
| 23 May 2005 | USD | 62.11 | 62.22 | 61.71 | 61.97 | 61.97 | -0.14 (-0.23%) | 187,100 |
| 20 May 2005 | USD | 62 | 62.15 | 61.6 | 62.11 | 62.11 | +0.52 (+0.84%) | 188,400 |
| 19 May 2005 | USD | 61.15 | 61.75 | 61.1 | 61.59 | 61.59 | +0.74 (+1.22%) | 261,400 |
| 18 May 2005 | USD | 60.5 | 61.65 | 60.5 | 60.85 | 60.85 | -0.16 (-0.26%) | 325,600 |
| 17 May 2005 | USD | 60.3 | 61.22 | 60.24 | 61.01 | 61.01 | +0.49 (+0.81%) | 499,800 |
| 16 May 2005 | USD | 60.8 | 60.8 | 59.5 | 60.52 | 60.52 | -0.07 (-0.12%) | 471,600 |
| 13 May 2005 | USD | 61.28 | 61.38 | 60.4 | 60.59 | 60.59 | -0.25 (-0.41%) | 456,300 |
| 12 May 2005 | USD | 62.4 | 62.42 | 60.55 | 60.84 | 60.84 | -1.56 (-2.50%) | 773,100 |
| 11 May 2005 | USD | 62.36 | 62.6 | 62.04 | 62.4 | 62.4 | +0.1 (+0.16%) | 189,600 |
| 10 May 2005 | USD | 62.5 | 62.75 | 62.16 | 62.3 | 62.3 | +0.11 (+0.18%) | 326,400 |
| 9 May 2005 | USD | 61.95 | 62.34 | 61.89 | 62.19 | 62.19 | +0.79 (+1.29%) | 261,200 |
| 6 May 2005 | USD | 61.62 | 61.64 | 61.28 | 61.4 | 61.4 | -0.05 (-0.08%) | 175,800 |
| 5 May 2005 | USD | 61.38 | 61.47 | 61.02 | 61.45 | 61.45 | +0.07 (+0.11%) | 305,600 |
| 4 May 2005 | USD | 60.3 | 61.38 | 60.13 | 61.38 | 61.38 | +1.17 (+1.94%) | 452,900 |
| 3 May 2005 | USD | 60.45 | 60.58 | 60.05 | 60.21 | 60.21 | -0.64 (-1.05%) | 370,600 |
