| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | USD | 62.9 | 63.1 | 62.6 | 62.9 | 15.725 | -0.2 (-0.32%) | 184,015 |
| 14 Jun 2005 | USD | 63.1 | 63.15 | 62.55 | 63.1 | 15.775 | +0.25 (+0.40%) | 38,876 |
| 13 Jun 2005 | USD | 62.85 | 62.9 | 62.45 | 62.85 | 15.7125 | +0.05 (+0.08%) | 77,571 |
| 10 Jun 2005 | USD | 62.8 | 63.3 | 62.7202 | 62.8 | 15.7 | -0.75 (-1.18%) | 167,618 |
| 9 Jun 2005 | USD | 63.55 | 63.65 | 63.1 | 63.55 | 15.8875 | +0.1 (+0.16%) | 67,017 |
| 8 Jun 2005 | USD | 63.45 | 63.8 | 63.25 | 63.45 | 15.8625 | -0.1 (-0.16%) | 48,346 |
| 7 Jun 2005 | USD | 63.55 | 63.9 | 63.44 | 63.55 | 15.8875 | +0.1 (+0.16%) | 60,752 |
| 6 Jun 2005 | USD | 63.45 | 63.59 | 63.2 | 63.45 | 15.8625 | +0.05 (+0.08%) | 146,139 |
| 3 Jun 2005 | USD | 63.4 | 63.65 | 63.05 | 63.4 | 15.85 | -0.4 (-0.63%) | 108,628 |
| 2 Jun 2005 | USD | 63.8 | 63.85 | 63.25 | 63.8 | 15.95 | +0.15 (+0.24%) | 158,778 |
| 1 Jun 2005 | USD | 63.65 | 64.25 | 63.0622 | 63.65 | 15.9125 | +0.45 (+0.71%) | 147,154 |
| 31 May 2005 | USD | 63.2 | 63.6 | 63.15 | 63.2 | 15.8 | -1.05 (-1.63%) | 140,989 |
| 30 May 2005 | USD | 64.25 | 64.25 | 64.25 | 64.25 | 16.0625 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 64.25 | 64.25 | 63.45 | 64.25 | 16.0625 | +1.2 (+1.90%) | 103,138 |
| 26 May 2005 | USD | 63.05 | 63.85 | 62.95 | 63.05 | 15.7625 | +0.15 (+0.24%) | 373,453 |
| 25 May 2005 | USD | 62.9 | 63.1 | 62.5 | 62.9 | 15.725 | +0.35 (+0.56%) | 296,888 |
| 24 May 2005 | USD | 62.55 | 63 | 62.55 | 62.55 | 15.6375 | +1.17 (+1.91%) | 95,829 |
| 23 May 2005 | USD | 61.38 | 61.45 | 60.85 | 61.38 | 15.345 | +0.08 (+0.13%) | 121,064 |
| 20 May 2005 | USD | 61.3 | 61.45 | 60.65 | 61.3 | 15.325 | -0.05 (-0.08%) | 50,811 |
| 19 May 2005 | USD | 61.35 | 61.5 | 61.1 | 61.35 | 15.3375 | +0.3 (+0.49%) | 211,047 |
| 18 May 2005 | USD | 61.05 | 61.15 | 60.45 | 61.05 | 15.2625 | +0.75 (+1.24%) | 120,909 |
| 17 May 2005 | USD | 60.3 | 60.4 | 60 | 60.3 | 15.075 | +0.4 (+0.67%) | 149,530 |
| 16 May 2005 | USD | 59.9 | 59.9 | 56.75 | 59.9 | 14.975 | +0.3 (+0.50%) | 59,095 |
| 13 May 2005 | USD | 59.6 | 59.95 | 59.45 | 59.6 | 14.9 | -0.4 (-0.67%) | 148,943 |
| 12 May 2005 | USD | 60 | 60.1 | 59.7011 | 60 | 15 | 0.0 (0.0%) | 287,898 |
| 11 May 2005 | USD | 60 | 60 | 59.35 | 60 | 15 | -0.05 (-0.08%) | 317,821 |
| 10 May 2005 | USD | 60.05 | 60.35 | 59.95 | 60.05 | 15.0125 | -0.85 (-1.40%) | 95,177 |
| 9 May 2005 | USD | 60.9 | 61 | 60 | 60.9 | 15.225 | -0.35 (-0.57%) | 226,618 |
| 6 May 2005 | USD | 61.25 | 61.663 | 60.95 | 61.25 | 15.3125 | -0.75 (-1.21%) | 88,936 |
| 5 May 2005 | USD | 62 | 62.15 | 61.8 | 62 | 15.5 | -0.45 (-0.72%) | 122,919 |
