| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | USD | 365 | 365 | 364 | 364 | 364 | 0.0 (0.0%) | 4,617,000 |
| 21 Sep 2005 | USD | 365 | 366 | 364 | 364 | 364 | -2 (-0.55%) | 4,979,000 |
| 20 Sep 2005 | USD | 365 | 366 | 364 | 366 | 366 | +2 (+0.55%) | 4,714,000 |
| 19 Sep 2005 | USD | 364 | 364 | 364 | 364 | 364 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | USD | 364 | 365 | 363 | 364 | 364 | -1 (-0.27%) | 3,068,000 |
| 15 Sep 2005 | USD | 364 | 365 | 363 | 365 | 365 | 0.0 (0.0%) | 3,193,000 |
| 14 Sep 2005 | USD | 365 | 365 | 363 | 365 | 365 | -1 (-0.27%) | 3,542,000 |
| 13 Sep 2005 | USD | 365 | 366 | 364 | 366 | 366 | +2 (+0.55%) | 2,539,000 |
| 12 Sep 2005 | USD | 364 | 365 | 363 | 364 | 364 | +3 (+0.83%) | 2,869,000 |
| 9 Sep 2005 | USD | 365 | 365 | 360 | 361 | 361 | -3 (-0.82%) | 9,338,000 |
| 8 Sep 2005 | USD | 365 | 365 | 362 | 364 | 364 | -1 (-0.27%) | 2,863,000 |
| 7 Sep 2005 | USD | 366 | 366 | 364 | 365 | 365 | +1 (+0.27%) | 2,896,000 |
| 6 Sep 2005 | USD | 363 | 364 | 362 | 364 | 364 | +1 (+0.28%) | 2,516,000 |
| 5 Sep 2005 | USD | 362 | 364 | 362 | 363 | 363 | +1 (+0.28%) | 2,057,000 |
| 2 Sep 2005 | USD | 362 | 363 | 361 | 362 | 362 | +1 (+0.28%) | 1,911,000 |
| 1 Sep 2005 | USD | 364 | 365 | 361 | 361 | 361 | -1 (-0.28%) | 2,576,000 |
| 31 Aug 2005 | USD | 363 | 364 | 362 | 362 | 362 | 0.0 (0.0%) | 2,844,000 |
| 30 Aug 2005 | USD | 363 | 365 | 362 | 362 | 362 | 0.0 (0.0%) | 2,646,000 |
| 29 Aug 2005 | USD | 367 | 367 | 362 | 362 | 362 | -5 (-1.36%) | 3,511,000 |
| 26 Aug 2005 | USD | 364 | 367 | 363 | 367 | 367 | +5 (+1.38%) | 3,140,000 |
| 25 Aug 2005 | USD | 363 | 364 | 361 | 362 | 362 | -1 (-0.28%) | 1,900,000 |
| 24 Aug 2005 | USD | 363 | 365 | 361 | 363 | 363 | 0.0 (0.0%) | 3,341,000 |
| 23 Aug 2005 | USD | 364 | 367 | 363 | 363 | 363 | +1 (+0.28%) | 6,526,000 |
| 22 Aug 2005 | USD | 357 | 363 | 357 | 362 | 362 | +7 (+1.97%) | 4,203,000 |
| 19 Aug 2005 | USD | 358 | 358 | 355 | 355 | 355 | -3 (-0.84%) | 2,385,000 |
| 18 Aug 2005 | USD | 356 | 360 | 356 | 358 | 358 | +5 (+1.42%) | 5,420,000 |
| 17 Aug 2005 | USD | 352 | 356 | 352 | 353 | 353 | +1 (+0.28%) | 4,199,000 |
| 16 Aug 2005 | USD | 352 | 352 | 350 | 352 | 352 | 0.0 (0.0%) | 3,625,000 |
| 15 Aug 2005 | USD | 352 | 353 | 350 | 352 | 352 | +1 (+0.28%) | 2,060,000 |
| 12 Aug 2005 | USD | 351 | 352 | 350 | 351 | 351 | 0.0 (0.0%) | 3,488,000 |
