| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 19,500 | 19,620 | 19,040 | 19,040 | 19,040 | -380 (-1.96%) | 63,500 |
| 20 Sep 2005 | USD | 19,300 | 19,490 | 19,230 | 19,420 | 19,420 | -70 (-0.36%) | 24,900 |
| 19 Sep 2005 | USD | 19,490 | 19,490 | 19,490 | 19,490 | 19,490 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | USD | 19,300 | 19,490 | 19,270 | 19,490 | 19,490 | +240 (+1.25%) | 22,450 |
| 15 Sep 2005 | USD | 19,400 | 19,490 | 19,200 | 19,250 | 19,250 | -260 (-1.33%) | 23,500 |
| 14 Sep 2005 | USD | 19,650 | 19,650 | 19,330 | 19,510 | 19,510 | -180 (-0.91%) | 40,100 |
| 13 Sep 2005 | USD | 19,510 | 19,710 | 19,400 | 19,690 | 19,690 | +310 (+1.60%) | 30,450 |
| 12 Sep 2005 | USD | 19,200 | 19,500 | 19,180 | 19,380 | 19,380 | +380 (+2%) | 31,300 |
| 9 Sep 2005 | USD | 18,900 | 19,050 | 18,900 | 19,000 | 19,000 | -60 (-0.31%) | 30,600 |
| 8 Sep 2005 | USD | 18,900 | 19,070 | 18,900 | 19,060 | 19,060 | 0.0 (0.0%) | 17,950 |
| 7 Sep 2005 | USD | 19,110 | 19,110 | 18,930 | 19,060 | 19,060 | -10 (-0.05%) | 29,900 |
| 6 Sep 2005 | USD | 18,880 | 19,070 | 18,880 | 19,070 | 19,070 | +90 (+0.47%) | 25,550 |
| 5 Sep 2005 | USD | 19,000 | 19,010 | 18,880 | 18,980 | 18,980 | -40 (-0.21%) | 11,350 |
| 2 Sep 2005 | USD | 19,100 | 19,160 | 18,960 | 19,020 | 19,020 | -100 (-0.52%) | 11,500 |
| 1 Sep 2005 | USD | 19,240 | 19,240 | 18,960 | 19,120 | 19,120 | +80 (+0.42%) | 20,500 |
| 31 Aug 2005 | USD | 19,000 | 19,090 | 18,950 | 19,040 | 19,040 | +40 (+0.21%) | 12,000 |
| 30 Aug 2005 | USD | 19,130 | 19,170 | 18,980 | 19,000 | 19,000 | -130 (-0.68%) | 8,350 |
| 29 Aug 2005 | USD | 19,120 | 19,180 | 18,970 | 19,130 | 19,130 | +10 (+0.05%) | 15,750 |
| 26 Aug 2005 | USD | 19,210 | 19,210 | 19,000 | 19,120 | 19,120 | -80 (-0.42%) | 8,100 |
| 25 Aug 2005 | USD | 19,060 | 19,260 | 19,050 | 19,200 | 19,200 | +220 (+1.16%) | 29,350 |
| 24 Aug 2005 | USD | 18,970 | 19,140 | 18,970 | 18,980 | 18,980 | -390 (-2.01%) | 32,200 |
| 23 Aug 2005 | USD | 19,310 | 19,470 | 19,100 | 19,370 | 19,370 | -50 (-0.26%) | 30,350 |
| 22 Aug 2005 | USD | 19,520 | 19,700 | 19,310 | 19,420 | 19,420 | -80 (-0.41%) | 35,750 |
| 19 Aug 2005 | USD | 18,990 | 19,500 | 18,850 | 19,500 | 19,500 | +680 (+3.61%) | 60,250 |
| 18 Aug 2005 | USD | 18,900 | 19,030 | 18,800 | 18,820 | 18,820 | -50 (-0.26%) | 36,550 |
| 17 Aug 2005 | USD | 19,400 | 19,400 | 18,800 | 18,870 | 18,870 | -550 (-2.83%) | 48,400 |
| 16 Aug 2005 | USD | 19,390 | 19,550 | 19,320 | 19,420 | 19,420 | +560 (+2.97%) | 90,000 |
| 15 Aug 2005 | USD | 18,990 | 19,250 | 18,810 | 18,860 | 18,860 | -60 (-0.32%) | 17,600 |
| 12 Aug 2005 | USD | 18,850 | 19,280 | 18,850 | 18,920 | 18,920 | -240 (-1.25%) | 24,050 |
| 11 Aug 2005 | USD | 19,130 | 19,300 | 19,090 | 19,160 | 19,160 | +30 (+0.16%) | 23,500 |
