| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | USD | 56.26 | 56.45 | 56.15 | 56.34 | 56.34 | +0.07 (+0.12%) | 4,700 |
| 13 Jun 2005 | USD | 56.2 | 56.51 | 55.972 | 56.27 | 56.27 | +0.1 (+0.18%) | 12,800 |
| 10 Jun 2005 | USD | 56.4 | 56.44 | 55.9 | 56.17 | 56.17 | -0.17 (-0.30%) | 7,200 |
| 9 Jun 2005 | USD | 56.15 | 56.46 | 56.11 | 56.34 | 56.34 | +0.09 (+0.16%) | 12,700 |
| 8 Jun 2005 | USD | 56.61 | 56.65 | 56.13 | 56.25 | 56.25 | -0.32 (-0.57%) | 7,300 |
| 7 Jun 2005 | USD | 56.38 | 56.67 | 56.3 | 56.57 | 56.57 | +0.44 (+0.78%) | 5,100 |
| 6 Jun 2005 | USD | 56.16 | 56.29 | 55.88 | 56.13 | 56.13 | -0.05 (-0.09%) | 7,500 |
| 3 Jun 2005 | USD | 56.52 | 56.54 | 55.92 | 56.18 | 56.18 | -0.49 (-0.86%) | 10,100 |
| 2 Jun 2005 | USD | 56.21 | 56.67 | 56.21 | 56.67 | 56.67 | +0.43 (+0.76%) | 8,100 |
| 1 Jun 2005 | USD | 55.92 | 56.58 | 55.92 | 56.24 | 56.24 | +0.17 (+0.30%) | 3,800 |
| 31 May 2005 | USD | 56.1 | 56.2 | 55.9938 | 56.07 | 56.07 | -0.26 (-0.46%) | 5,700 |
| 30 May 2005 | USD | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 56.37 | 56.4 | 56.23 | 56.33 | 56.33 | -0.1 (-0.18%) | 54,200 |
| 26 May 2005 | USD | 56.43 | 56.53 | 56.35 | 56.43 | 56.43 | +0.07 (+0.12%) | 5,600 |
| 25 May 2005 | USD | 56.47 | 56.5 | 56.05 | 56.36 | 56.36 | -0.22 (-0.39%) | 9,800 |
| 24 May 2005 | USD | 56.55 | 56.62 | 56.2416 | 56.58 | 56.58 | +0.03 (+0.05%) | 5,600 |
| 23 May 2005 | USD | 56.56 | 56.82 | 56.35 | 56.55 | 56.55 | -0.08 (-0.14%) | 5,700 |
| 20 May 2005 | USD | 56.51 | 56.64 | 56.24 | 56.63 | 56.63 | +0.15 (+0.27%) | 14,300 |
| 19 May 2005 | USD | 56.32 | 56.48 | 56.16 | 56.48 | 56.48 | +0.18 (+0.32%) | 5,100 |
| 18 May 2005 | USD | 56.02 | 56.35 | 55.808 | 56.3 | 56.3 | +0.63 (+1.13%) | 9,600 |
| 17 May 2005 | USD | 55.26 | 55.67 | 55.23 | 55.67 | 55.67 | +0.23 (+0.41%) | 6,400 |
| 16 May 2005 | USD | 54.9 | 55.44 | 54.89 | 55.44 | 55.44 | +0.59 (+1.08%) | 6,200 |
| 13 May 2005 | USD | 55.2 | 55.24 | 54.52 | 54.85 | 54.85 | -0.48 (-0.87%) | 6,400 |
| 12 May 2005 | USD | 55.55 | 55.59 | 55.2 | 55.33 | 55.33 | -0.22 (-0.40%) | 9,000 |
| 11 May 2005 | USD | 55.4 | 55.57 | 55 | 55.55 | 55.55 | +0.25 (+0.45%) | 40,700 |
| 10 May 2005 | USD | 55.37 | 55.48 | 55.1 | 55.3 | 55.3 | -0.25 (-0.45%) | 5,500 |
| 9 May 2005 | USD | 55.3 | 55.63 | 55.3 | 55.55 | 55.55 | +0.25 (+0.45%) | 4,100 |
| 6 May 2005 | USD | 55.72 | 55.72 | 55.3 | 55.3 | 55.3 | -0.24 (-0.43%) | 3,700 |
| 5 May 2005 | USD | 55.57 | 55.57 | 55.05 | 55.54 | 55.54 | -0.09 (-0.16%) | 2,900 |
| 4 May 2005 | USD | 55.22 | 55.71 | 55.22 | 55.63 | 55.63 | +0.53 (+0.96%) | 51,500 |
