| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2005 | USD | 220 | 222 | 218 | 220 | 220 | +2 (+0.92%) | 593,461 |
| 20 Jun 2005 | USD | 216 | 219 | 216 | 218 | 218 | +2 (+0.93%) | 407,851 |
| 17 Jun 2005 | USD | 216 | 216.5 | 215.5 | 216 | 216 | 0.0 (0.0%) | 218,968 |
| 16 Jun 2005 | USD | 216 | 216 | 213 | 216 | 216 | +0.5 (+0.23%) | 214,664 |
| 15 Jun 2005 | USD | 215 | 215.5 | 213.5 | 215.5 | 215.5 | +2.5 (+1.17%) | 225,734 |
| 14 Jun 2005 | USD | 214 | 216.5 | 212 | 213 | 213 | -2 (-0.93%) | 293,992 |
| 13 Jun 2005 | USD | 217 | 217 | 213 | 215 | 215 | -10.5 (-4.66%) | 343,765 |
| 10 Jun 2005 | USD | 227 | 229 | 224.5 | 225.5 | 225.5 | +4 (+1.81%) | 334,574 |
| 9 Jun 2005 | USD | 221.5 | 225.5 | 221 | 221.5 | 221.5 | 0.0 (0.0%) | 397,905 |
| 8 Jun 2005 | USD | 214 | 221.5 | 214 | 221.5 | 221.5 | +8.5 (+3.99%) | 721,166 |
| 7 Jun 2005 | USD | 210 | 213 | 209.5 | 213 | 213 | +3 (+1.43%) | 257,209 |
| 6 Jun 2005 | USD | 210 | 214 | 209.5 | 210 | 210 | -0.5 (-0.24%) | 243,688 |
| 3 Jun 2005 | USD | 211 | 215 | 210.5 | 210.5 | 210.5 | +0.5 (+0.24%) | 190,507 |
| 2 Jun 2005 | USD | 212.5 | 216 | 208.5 | 210 | 210 | -2.5 (-1.18%) | 225,050 |
| 1 Jun 2005 | USD | 215 | 218 | 210.5 | 212.5 | 212.5 | -3.5 (-1.62%) | 542,159 |
| 31 May 2005 | USD | 221 | 223 | 214 | 216 | 216 | -5 (-2.26%) | 1,107,101 |
| 30 May 2005 | USD | 220 | 221 | 217.5 | 221 | 221 | +1 (+0.45%) | 158,549 |
| 27 May 2005 | USD | 217 | 221.5 | 214 | 220 | 220 | +4 (+1.85%) | 350,908 |
| 26 May 2005 | USD | 211 | 218 | 209 | 216 | 216 | +10 (+4.85%) | 849,704 |
| 25 May 2005 | USD | 202 | 207 | 201 | 206 | 206 | +5 (+2.49%) | 310,579 |
| 24 May 2005 | USD | 204.5 | 208.5 | 200.5 | 201 | 201 | -6 (-2.90%) | 201,548 |
| 23 May 2005 | USD | 206 | 209 | 206 | 207 | 207 | -4 (-1.90%) | 161,851 |
| 20 May 2005 | USD | 208.5 | 211 | 208 | 211 | 211 | +2.5 (+1.20%) | 174,416 |
| 19 May 2005 | USD | 212 | 215 | 207 | 208.5 | 208.5 | -1 (-0.48%) | 407,293 |
| 18 May 2005 | USD | 209.5 | 213.5 | 208.5 | 209.5 | 209.5 | -5 (-2.33%) | 767,980 |
| 17 May 2005 | USD | 214.5 | 214.5 | 214.5 | 214.5 | 214.5 | 0.0 (0.0%) | 0 |
| 16 May 2005 | USD | 214.5 | 214.5 | 214.5 | 214.5 | 214.5 | 0.0 (0.0%) | 0 |
| 13 May 2005 | USD | 215 | 216.5 | 206 | 214.5 | 214.5 | -0.5 (-0.23%) | 311,755 |
| 12 May 2005 | USD | 216 | 220 | 215 | 215 | 215 | -4 (-1.83%) | 52,250 |
| 11 May 2005 | USD | 218 | 219 | 214.5 | 219 | 219 | -1 (-0.45%) | 36,600 |
