| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | USD | 20,370 | 20,500 | 20,250 | 20,260 | 20,260 | -140 (-0.69%) | 49,300 |
| 5 Apr 2005 | USD | 20,860 | 20,860 | 20,400 | 20,400 | 20,400 | -210 (-1.02%) | 60,500 |
| 4 Apr 2005 | USD | 21,050 | 21,050 | 20,570 | 20,610 | 20,610 | -140 (-0.67%) | 25,400 |
| 1 Apr 2005 | USD | 20,920 | 20,920 | 20,600 | 20,750 | 20,750 | -170 (-0.81%) | 23,800 |
| 31 Mar 2005 | USD | 20,720 | 20,920 | 20,640 | 20,920 | 20,920 | -30 (-0.14%) | 30,900 |
| 30 Mar 2005 | USD | 20,760 | 21,070 | 20,700 | 20,950 | 20,950 | +490 (+2.39%) | 71,400 |
| 29 Mar 2005 | USD | 21,090 | 21,090 | 20,430 | 20,460 | 20,460 | -690 (-3.26%) | 25,700 |
| 28 Mar 2005 | USD | 21,060 | 21,310 | 21,060 | 21,150 | 21,150 | +20 (+0.09%) | 23,100 |
| 25 Mar 2005 | USD | 21,240 | 21,380 | 21,000 | 21,130 | 21,130 | -50 (-0.24%) | 21,300 |
| 24 Mar 2005 | USD | 21,350 | 21,400 | 21,170 | 21,180 | 21,180 | -400 (-1.85%) | 42,400 |
| 23 Mar 2005 | USD | 21,450 | 21,580 | 21,070 | 21,580 | 21,580 | -50 (-0.23%) | 52,000 |
| 22 Mar 2005 | USD | 21,030 | 21,710 | 20,860 | 21,630 | 21,630 | +900 (+4.34%) | 111,500 |
| 21 Mar 2005 | USD | 20,730 | 20,730 | 20,730 | 20,730 | 20,730 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | USD | 20,370 | 20,790 | 20,370 | 20,730 | 20,730 | +370 (+1.82%) | 31,400 |
| 17 Mar 2005 | USD | 20,490 | 20,490 | 20,200 | 20,360 | 20,360 | -210 (-1.02%) | 20,700 |
| 16 Mar 2005 | USD | 20,100 | 20,700 | 20,100 | 20,570 | 20,570 | +520 (+2.59%) | 58,900 |
| 15 Mar 2005 | USD | 20,070 | 20,200 | 20,000 | 20,050 | 20,050 | -60 (-0.30%) | 27,000 |
| 14 Mar 2005 | USD | 20,310 | 20,320 | 20,050 | 20,110 | 20,110 | -210 (-1.03%) | 23,900 |
| 11 Mar 2005 | USD | 20,850 | 20,850 | 20,310 | 20,320 | 20,320 | +50 (+0.25%) | 43,200 |
| 10 Mar 2005 | USD | 20,300 | 20,350 | 20,220 | 20,270 | 20,270 | +70 (+0.35%) | 35,300 |
| 9 Mar 2005 | USD | 20,270 | 20,340 | 20,190 | 20,200 | 20,200 | -60 (-0.30%) | 25,800 |
| 8 Mar 2005 | USD | 20,440 | 20,440 | 20,100 | 20,260 | 20,260 | +160 (+0.80%) | 46,800 |
| 7 Mar 2005 | USD | 20,080 | 20,210 | 20,010 | 20,100 | 20,100 | +70 (+0.35%) | 25,300 |
| 4 Mar 2005 | USD | 20,020 | 20,190 | 19,990 | 20,030 | 20,030 | +270 (+1.37%) | 48,500 |
| 3 Mar 2005 | USD | 19,700 | 19,840 | 19,580 | 19,760 | 19,760 | +210 (+1.07%) | 38,600 |
| 2 Mar 2005 | USD | 19,770 | 19,770 | 19,550 | 19,550 | 19,550 | -170 (-0.86%) | 33,900 |
| 1 Mar 2005 | USD | 19,610 | 19,750 | 19,570 | 19,720 | 19,720 | +120 (+0.61%) | 19,300 |
| 28 Feb 2005 | USD | 19,700 | 19,800 | 19,550 | 19,600 | 19,600 | -60 (-0.31%) | 30,800 |
| 25 Feb 2005 | USD | 19,450 | 19,700 | 19,450 | 19,660 | 19,660 | +10 (+0.05%) | 33,200 |
| 24 Feb 2005 | USD | 19,730 | 19,830 | 19,620 | 19,650 | 19,650 | -90 (-0.46%) | 40,400 |
