| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 59.55 | 59.68 | 58.89 | 58.95 | 58.95 | -0.6 (-1.01%) | 8,300 |
| 22 Jun 2005 | USD | 59.86 | 59.86 | 59.39 | 59.55 | 59.55 | +0.15 (+0.25%) | 7,800 |
| 21 Jun 2005 | USD | 59.75 | 59.77 | 59.4 | 59.4 | 59.4 | -0.09 (-0.15%) | 11,500 |
| 20 Jun 2005 | USD | 59.75 | 59.75 | 59.452 | 59.49 | 59.49 | -0.35 (-0.58%) | 18,900 |
| 17 Jun 2005 | USD | 59.96 | 59.96 | 59.58 | 59.84 | 59.84 | +0.22 (+0.37%) | 11,600 |
| 16 Jun 2005 | USD | 59.15 | 59.62 | 59.15 | 59.62 | 59.62 | +0.47 (+0.79%) | 14,700 |
| 15 Jun 2005 | USD | 59.2 | 59.2 | 58.69 | 59.15 | 59.15 | +0.33 (+0.56%) | 9,000 |
| 14 Jun 2005 | USD | 58.46 | 58.88 | 58.46 | 58.82 | 58.82 | +0.42 (+0.72%) | 6,900 |
| 13 Jun 2005 | USD | 58.2 | 58.6 | 58.16 | 58.4 | 58.4 | +0.25 (+0.43%) | 8,000 |
| 10 Jun 2005 | USD | 58.13 | 58.31 | 58.088 | 58.15 | 58.15 | -0.01 (-0.02%) | 5,100 |
| 9 Jun 2005 | USD | 57.62 | 58.16 | 57.51 | 58.16 | 58.16 | +0.29 (+0.50%) | 7,100 |
| 8 Jun 2005 | USD | 58.2 | 58.2 | 57.75 | 57.87 | 57.87 | -0.14 (-0.24%) | 6,100 |
| 7 Jun 2005 | USD | 58 | 58.48 | 58 | 58.01 | 58.01 | +0.18 (+0.31%) | 8,300 |
| 6 Jun 2005 | USD | 57.63 | 57.83 | 57.45 | 57.83 | 57.83 | +0.25 (+0.43%) | 7,900 |
| 3 Jun 2005 | USD | 57.96 | 57.99 | 57.5 | 57.58 | 57.58 | -0.27 (-0.47%) | 6,500 |
| 2 Jun 2005 | USD | 57.8 | 57.94 | 57.6409 | 57.85 | 57.85 | +0.08 (+0.14%) | 16,000 |
| 1 Jun 2005 | USD | 57.29 | 57.89 | 57.29 | 57.77 | 57.77 | +0.44 (+0.77%) | 9,900 |
| 31 May 2005 | USD | 57.13 | 57.43 | 57.13 | 57.33 | 57.33 | +0.24 (+0.42%) | 8,400 |
| 30 May 2005 | USD | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 57 | 57.21 | 56.87 | 57.09 | 57.09 | +0.26 (+0.46%) | 9,900 |
| 26 May 2005 | USD | 56.52 | 56.89 | 56.52 | 56.83 | 56.83 | +0.37 (+0.66%) | 11,100 |
| 25 May 2005 | USD | 56.74 | 56.74 | 56.29 | 56.46 | 56.46 | -0.5 (-0.88%) | 18,300 |
| 24 May 2005 | USD | 56.9 | 56.96 | 56.7 | 56.96 | 56.96 | -0.04 (-0.07%) | 8,800 |
| 23 May 2005 | USD | 56.88 | 57.24 | 56.88 | 57 | 57 | +0.33 (+0.58%) | 4,500 |
| 20 May 2005 | USD | 56.65 | 56.76 | 56.52 | 56.67 | 56.67 | 0.0 (0.0%) | 20,300 |
| 19 May 2005 | USD | 56.53 | 56.77 | 56.47 | 56.67 | 56.67 | +0.22 (+0.39%) | 9,900 |
| 18 May 2005 | USD | 55.94 | 56.62 | 55.94 | 56.45 | 56.45 | +0.87 (+1.57%) | 35,700 |
| 17 May 2005 | USD | 55.1 | 55.61 | 54.99 | 55.58 | 55.58 | +0.4 (+0.72%) | 8,000 |
| 16 May 2005 | USD | 54.25 | 55.18 | 54.25 | 55.18 | 55.18 | +0.87 (+1.60%) | 2,800 |
| 13 May 2005 | USD | 54.81 | 54.86 | 53.96 | 54.31 | 54.31 | -0.3 (-0.55%) | 6,400 |
