| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 19,160 | 19,180 | 18,940 | 19,130 | 19,130 | +320 (+1.70%) | 13,650 |
| 9 Aug 2005 | USD | 18,450 | 18,910 | 18,450 | 18,810 | 18,810 | +240 (+1.29%) | 20,100 |
| 8 Aug 2005 | USD | 18,480 | 18,670 | 18,270 | 18,570 | 18,570 | +150 (+0.81%) | 33,350 |
| 5 Aug 2005 | USD | 18,570 | 18,760 | 18,350 | 18,420 | 18,420 | -550 (-2.90%) | 35,850 |
| 4 Aug 2005 | USD | 19,230 | 19,230 | 18,820 | 18,970 | 18,970 | -220 (-1.15%) | 29,800 |
| 3 Aug 2005 | USD | 19,540 | 19,540 | 19,080 | 19,190 | 19,190 | -350 (-1.79%) | 23,900 |
| 2 Aug 2005 | USD | 19,490 | 19,550 | 19,340 | 19,540 | 19,540 | +60 (+0.31%) | 21,200 |
| 1 Aug 2005 | USD | 19,150 | 19,540 | 19,150 | 19,480 | 19,480 | +150 (+0.78%) | 17,650 |
| 29 Jul 2005 | USD | 19,450 | 19,650 | 19,320 | 19,330 | 19,330 | -170 (-0.87%) | 15,100 |
| 28 Jul 2005 | USD | 19,600 | 19,600 | 19,430 | 19,500 | 19,500 | -90 (-0.46%) | 6,400 |
| 27 Jul 2005 | USD | 19,580 | 19,680 | 19,470 | 19,590 | 19,590 | 0.0 (0.0%) | 8,600 |
| 26 Jul 2005 | USD | 19,640 | 19,740 | 19,510 | 19,590 | 19,590 | +20 (+0.10%) | 41,100 |
| 25 Jul 2005 | USD | 19,410 | 19,630 | 19,360 | 19,570 | 19,570 | +220 (+1.14%) | 15,900 |
| 22 Jul 2005 | USD | 19,370 | 19,470 | 19,300 | 19,350 | 19,350 | -180 (-0.92%) | 15,800 |
| 21 Jul 2005 | USD | 19,620 | 19,730 | 19,360 | 19,530 | 19,530 | -80 (-0.41%) | 24,200 |
| 20 Jul 2005 | USD | 19,700 | 19,800 | 19,430 | 19,610 | 19,610 | +50 (+0.26%) | 24,900 |
| 19 Jul 2005 | USD | 19,790 | 19,790 | 19,520 | 19,560 | 19,560 | -290 (-1.46%) | 16,500 |
| 18 Jul 2005 | USD | 19,850 | 19,850 | 19,850 | 19,850 | 19,850 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | USD | 19,580 | 19,850 | 19,580 | 19,850 | 19,850 | +310 (+1.59%) | 30,500 |
| 14 Jul 2005 | USD | 19,660 | 19,670 | 19,520 | 19,540 | 19,540 | +30 (+0.15%) | 32,200 |
| 13 Jul 2005 | USD | 19,350 | 19,550 | 19,340 | 19,510 | 19,510 | +170 (+0.88%) | 23,100 |
| 12 Jul 2005 | USD | 19,330 | 19,530 | 19,330 | 19,340 | 19,340 | +30 (+0.16%) | 9,200 |
| 11 Jul 2005 | USD | 19,170 | 19,600 | 19,170 | 19,310 | 19,310 | +240 (+1.26%) | 21,300 |
| 8 Jul 2005 | USD | 19,550 | 19,550 | 19,070 | 19,070 | 19,070 | -350 (-1.80%) | 25,400 |
| 7 Jul 2005 | USD | 19,680 | 19,680 | 19,360 | 19,420 | 19,420 | -290 (-1.47%) | 12,400 |
| 6 Jul 2005 | USD | 19,890 | 19,920 | 19,650 | 19,710 | 19,710 | -140 (-0.71%) | 52,900 |
| 5 Jul 2005 | USD | 19,660 | 19,880 | 19,650 | 19,850 | 19,850 | +180 (+0.92%) | 86,700 |
| 4 Jul 2005 | USD | 19,280 | 19,680 | 19,100 | 19,670 | 19,670 | +770 (+4.07%) | 40,300 |
| 1 Jul 2005 | USD | 19,060 | 19,060 | 18,900 | 18,900 | 18,900 | +70 (+0.37%) | 13,200 |
| 30 Jun 2005 | USD | 19,040 | 19,270 | 18,830 | 18,830 | 18,830 | -210 (-1.10%) | 45,400 |
