| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 17,800 | 17,960 | 17,670 | 17,960 | 17,960 | +170 (+0.96%) | 25,700 |
| 17 May 2005 | USD | 17,900 | 18,100 | 17,630 | 17,790 | 17,790 | -90 (-0.50%) | 50,500 |
| 16 May 2005 | USD | 18,200 | 18,300 | 17,880 | 17,880 | 17,880 | -520 (-2.83%) | 25,500 |
| 13 May 2005 | USD | 18,360 | 18,480 | 18,120 | 18,400 | 18,400 | +60 (+0.33%) | 34,200 |
| 12 May 2005 | USD | 18,590 | 18,640 | 18,230 | 18,340 | 18,340 | -290 (-1.56%) | 27,200 |
| 11 May 2005 | USD | 18,710 | 18,820 | 18,550 | 18,630 | 18,630 | -300 (-1.58%) | 30,400 |
| 10 May 2005 | USD | 18,900 | 18,990 | 18,800 | 18,930 | 18,930 | +40 (+0.21%) | 40,900 |
| 9 May 2005 | USD | 18,900 | 19,050 | 18,690 | 18,890 | 18,890 | -40 (-0.21%) | 56,200 |
| 6 May 2005 | USD | 19,100 | 19,220 | 18,850 | 18,930 | 18,930 | -370 (-1.92%) | 51,500 |
| 5 May 2005 | USD | 19,300 | 19,300 | 19,300 | 19,300 | 19,300 | 0.0 (0.0%) | 0 |
| 4 May 2005 | USD | 19,300 | 19,300 | 19,300 | 19,300 | 19,300 | 0.0 (0.0%) | 0 |
| 3 May 2005 | USD | 19,300 | 19,300 | 19,300 | 19,300 | 19,300 | 0.0 (0.0%) | 0 |
| 2 May 2005 | USD | 19,250 | 19,300 | 18,990 | 19,300 | 19,300 | +170 (+0.89%) | 14,900 |
| 29 Apr 2005 | USD | 19,130 | 19,130 | 19,130 | 19,130 | 19,130 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | USD | 19,020 | 19,130 | 18,890 | 19,130 | 19,130 | +230 (+1.22%) | 19,000 |
| 27 Apr 2005 | USD | 19,130 | 19,160 | 18,850 | 18,900 | 18,900 | -290 (-1.51%) | 30,000 |
| 26 Apr 2005 | USD | 19,260 | 19,470 | 19,150 | 19,190 | 19,190 | -260 (-1.34%) | 22,500 |
| 25 Apr 2005 | USD | 19,370 | 19,500 | 19,310 | 19,450 | 19,450 | -120 (-0.61%) | 33,900 |
| 22 Apr 2005 | USD | 19,590 | 19,650 | 19,320 | 19,570 | 19,570 | +400 (+2.09%) | 31,400 |
| 21 Apr 2005 | USD | 18,900 | 19,330 | 18,550 | 19,170 | 19,170 | -220 (-1.13%) | 44,300 |
| 20 Apr 2005 | USD | 19,320 | 19,400 | 19,200 | 19,390 | 19,390 | +80 (+0.41%) | 24,500 |
| 19 Apr 2005 | USD | 19,340 | 19,450 | 19,010 | 19,310 | 19,310 | +370 (+1.95%) | 24,100 |
| 18 Apr 2005 | USD | 19,470 | 19,590 | 18,820 | 18,940 | 18,940 | -850 (-4.30%) | 29,900 |
| 15 Apr 2005 | USD | 19,990 | 19,990 | 19,690 | 19,790 | 19,790 | -280 (-1.40%) | 21,900 |
| 14 Apr 2005 | USD | 20,020 | 20,140 | 19,930 | 20,070 | 20,070 | -180 (-0.89%) | 25,600 |
| 13 Apr 2005 | USD | 20,100 | 20,300 | 20,100 | 20,250 | 20,250 | +170 (+0.85%) | 50,600 |
| 12 Apr 2005 | USD | 20,090 | 20,200 | 20,040 | 20,080 | 20,080 | +30 (+0.15%) | 43,100 |
| 11 Apr 2005 | USD | 20,260 | 20,290 | 20,050 | 20,050 | 20,050 | -300 (-1.47%) | 20,000 |
| 8 Apr 2005 | USD | 20,240 | 20,440 | 20,240 | 20,350 | 20,350 | +110 (+0.54%) | 26,200 |
| 7 Apr 2005 | USD | 20,260 | 20,380 | 20,170 | 20,240 | 20,240 | -20 (-0.10%) | 29,400 |
