| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | USD | 244.5 | 244.5 | 240.5 | 241.3196 | 241.3196 | -2.68 (-1.10%) | 116,150 |
| 17 Jun 2005 | USD | 245.25 | 245.5 | 243.75 | 244 | 244 | -2 (-0.81%) | 77,894 |
| 16 Jun 2005 | USD | 246 | 246.25 | 244.75 | 246 | 246 | -0.5 (-0.20%) | 67,764 |
| 15 Jun 2005 | USD | 246 | 247.25 | 244.5 | 246.5 | 246.5 | -0.1 (-0.04%) | 110,873 |
| 14 Jun 2005 | USD | 245 | 247 | 244.05 | 246.6 | 246.6 | +1.704 (+0.70%) | 71,450 |
| 13 Jun 2005 | USD | 245.75 | 246 | 244.5 | 244.896 | 244.896 | +1.896 (+0.78%) | 43,479 |
| 10 Jun 2005 | USD | 243.5 | 245.05 | 238 | 243 | 243 | +5.55 (+2.34%) | 90,067 |
| 9 Jun 2005 | USD | 238 | 238.5 | 236 | 237.45 | 237.45 | -0.979 (-0.41%) | 72,850 |
| 8 Jun 2005 | USD | 239 | 239 | 237.25 | 238.4286 | 238.4286 | +0.429 (+0.18%) | 93,396 |
| 7 Jun 2005 | USD | 238.5 | 240.05 | 237.75 | 238 | 238 | -2.75 (-1.14%) | 200,019 |
| 6 Jun 2005 | USD | 242 | 242.5 | 240.25 | 240.75 | 240.75 | -2.189 (-0.90%) | 90,117 |
| 3 Jun 2005 | USD | 242 | 243.25 | 241 | 242.9394 | 242.9394 | +1.789 (+0.74%) | 79,299 |
| 2 Jun 2005 | USD | 241 | 243.25 | 241 | 241.15 | 241.15 | -0.929 (-0.38%) | 40,058 |
| 1 Jun 2005 | USD | 241 | 243.25 | 240 | 242.0786 | 242.0786 | +0.024 (+0.01%) | 132,637 |
| 31 May 2005 | USD | 243 | 243 | 240.5 | 242.0544 | 242.0544 | -2.196 (-0.90%) | 70,095 |
| 30 May 2005 | USD | 244.25 | 244.25 | 244.25 | 244.25 | 244.25 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 245 | 245.7 | 242.5 | 244.25 | 244.25 | +1.673 (+0.69%) | 51,293 |
| 26 May 2005 | USD | 240.25 | 243 | 240.25 | 242.5771 | 242.5771 | +0.702 (+0.29%) | 52,936 |
| 25 May 2005 | USD | 242 | 244.5 | 240 | 241.875 | 241.875 | -4.188 (-1.70%) | 79,629 |
| 24 May 2005 | USD | 246.75 | 247.75 | 245.75 | 246.0625 | 246.0625 | -1.938 (-0.78%) | 51,361 |
| 23 May 2005 | USD | 247.5 | 249 | 246.25 | 248 | 248 | -0.679 (-0.27%) | 37,429 |
| 20 May 2005 | USD | 248 | 249.25 | 247.05 | 248.6786 | 248.6786 | -0.171 (-0.07%) | 68,188 |
| 19 May 2005 | USD | 247.75 | 250 | 247.25 | 248.85 | 248.85 | +4.15 (+1.70%) | 161,340 |
| 18 May 2005 | USD | 243 | 245 | 242.5 | 244.7 | 244.7 | +0.45 (+0.18%) | 121,981 |
| 17 May 2005 | USD | 243 | 244.5 | 240.33 | 244.25 | 244.25 | +2 (+0.83%) | 103,248 |
| 16 May 2005 | USD | 241.5 | 242.25 | 240.25 | 242.25 | 242.25 | +1.898 (+0.79%) | 74,009 |
| 13 May 2005 | USD | 239.25 | 241.05 | 237.2 | 240.3516 | 240.3516 | +3.352 (+1.41%) | 154,857 |
| 12 May 2005 | USD | 237.5 | 238 | 237 | 237 | 237 | -0.25 (-0.11%) | 131,822 |
| 11 May 2005 | USD | 235 | 238.5 | 224.5 | 237.25 | 237.25 | -0.55 (-0.23%) | 206,881 |
| 10 May 2005 | USD | 239.75 | 240 | 236.75 | 237.8 | 237.8 | +0.8 (+0.34%) | 83,628 |
