| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 18,620 | 19,130 | 18,600 | 19,040 | 19,040 | +620 (+3.37%) | 63,700 |
| 28 Jun 2005 | USD | 18,500 | 18,500 | 18,210 | 18,420 | 18,420 | -90 (-0.49%) | 41,400 |
| 27 Jun 2005 | USD | 18,520 | 18,650 | 18,400 | 18,510 | 18,510 | -10 (-0.05%) | 18,900 |
| 24 Jun 2005 | USD | 18,630 | 18,630 | 18,400 | 18,520 | 18,520 | -180 (-0.96%) | 25,100 |
| 23 Jun 2005 | USD | 19,000 | 19,000 | 18,690 | 18,700 | 18,700 | -420 (-2.20%) | 37,500 |
| 22 Jun 2005 | USD | 19,020 | 19,150 | 18,950 | 19,120 | 19,120 | +30 (+0.16%) | 40,900 |
| 21 Jun 2005 | USD | 19,190 | 19,190 | 19,020 | 19,090 | 19,090 | -110 (-0.57%) | 50,600 |
| 20 Jun 2005 | USD | 19,200 | 19,300 | 19,080 | 19,200 | 19,200 | +130 (+0.68%) | 17,200 |
| 17 Jun 2005 | USD | 19,250 | 19,280 | 19,000 | 19,070 | 19,070 | 0.0 (0.0%) | 39,100 |
| 16 Jun 2005 | USD | 19,030 | 19,140 | 19,010 | 19,070 | 19,070 | +40 (+0.21%) | 19,400 |
| 15 Jun 2005 | USD | 19,060 | 19,100 | 19,000 | 19,030 | 19,030 | -30 (-0.16%) | 25,000 |
| 14 Jun 2005 | USD | 19,200 | 19,250 | 19,030 | 19,060 | 19,060 | -130 (-0.68%) | 23,000 |
| 13 Jun 2005 | USD | 19,200 | 19,390 | 19,190 | 19,190 | 19,190 | -70 (-0.36%) | 11,200 |
| 10 Jun 2005 | USD | 19,200 | 19,360 | 19,060 | 19,260 | 19,260 | +110 (+0.57%) | 24,000 |
| 9 Jun 2005 | USD | 19,560 | 19,570 | 19,130 | 19,150 | 19,150 | -210 (-1.08%) | 21,400 |
| 8 Jun 2005 | USD | 19,150 | 19,360 | 19,060 | 19,360 | 19,360 | +300 (+1.57%) | 27,800 |
| 7 Jun 2005 | USD | 19,090 | 19,180 | 19,020 | 19,060 | 19,060 | -30 (-0.16%) | 18,000 |
| 6 Jun 2005 | USD | 19,030 | 19,170 | 18,860 | 19,090 | 19,090 | -10 (-0.05%) | 20,100 |
| 3 Jun 2005 | USD | 19,210 | 19,210 | 18,930 | 19,100 | 19,100 | -110 (-0.57%) | 32,200 |
| 2 Jun 2005 | USD | 19,000 | 19,240 | 18,920 | 19,210 | 19,210 | +260 (+1.37%) | 45,000 |
| 1 Jun 2005 | USD | 18,840 | 18,970 | 18,650 | 18,950 | 18,950 | -50 (-0.26%) | 20,900 |
| 31 May 2005 | USD | 18,750 | 19,000 | 18,670 | 19,000 | 19,000 | +380 (+2.04%) | 53,600 |
| 30 May 2005 | USD | 18,470 | 18,620 | 18,370 | 18,620 | 18,620 | +350 (+1.92%) | 34,200 |
| 27 May 2005 | USD | 18,430 | 18,440 | 18,230 | 18,270 | 18,270 | +40 (+0.22%) | 23,500 |
| 26 May 2005 | USD | 18,210 | 18,430 | 18,140 | 18,230 | 18,230 | +210 (+1.17%) | 22,300 |
| 25 May 2005 | USD | 18,190 | 18,300 | 17,990 | 18,020 | 18,020 | -290 (-1.58%) | 27,400 |
| 24 May 2005 | USD | 18,680 | 18,680 | 18,210 | 18,310 | 18,310 | -170 (-0.92%) | 16,900 |
| 23 May 2005 | USD | 18,360 | 18,500 | 18,270 | 18,480 | 18,480 | +230 (+1.26%) | 24,100 |
| 20 May 2005 | USD | 18,300 | 18,550 | 18,030 | 18,250 | 18,250 | +120 (+0.66%) | 46,800 |
| 19 May 2005 | USD | 18,030 | 18,220 | 18,020 | 18,130 | 18,130 | +170 (+0.95%) | 33,300 |
