| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 272.5 | 279.5 | 272.5 | 275.5 | 27.55 | +6.5 (+2.42%) | 271,300 |
| 9 Aug 2005 | USD | 277.5 | 277.5 | 266.8 | 269 | 26.9 | -4 (-1.47%) | 243,100 |
| 8 Aug 2005 | USD | 283.1 | 283.1 | 270.2 | 273 | 27.3 | -10 (-3.53%) | 193,900 |
| 5 Aug 2005 | USD | 305.9 | 307.5 | 273.3 | 283 | 28.3 | -22.9 (-7.49%) | 411,600 |
| 4 Aug 2005 | USD | 311 | 311.6 | 305.9 | 305.9 | 30.59 | -6.1 (-1.96%) | 94,700 |
| 3 Aug 2005 | USD | 310.6 | 312 | 308.5 | 312 | 31.2 | +1.6 (+0.52%) | 114,600 |
| 2 Aug 2005 | USD | 308.3 | 311 | 308.3 | 310.4 | 31.04 | +3.2 (+1.04%) | 86,200 |
| 1 Aug 2005 | USD | 308.5 | 310.4 | 306 | 307.2 | 30.72 | -0.8 (-0.26%) | 59,100 |
| 29 Jul 2005 | USD | 307.5 | 310.7 | 306.8 | 308 | 30.8 | +1.5 (+0.49%) | 67,800 |
| 28 Jul 2005 | USD | 306 | 308.6 | 304.5 | 306.5 | 30.65 | +2 (+0.66%) | 160,900 |
| 27 Jul 2005 | USD | 300.5 | 304.5 | 298 | 304.5 | 30.45 | +3 (+1.00%) | 151,300 |
| 26 Jul 2005 | USD | 299.1 | 301.5 | 297 | 301.5 | 30.15 | +2.8 (+0.94%) | 64,900 |
| 25 Jul 2005 | USD | 299.5 | 301.6 | 296.3 | 298.7 | 29.87 | -0.3 (-0.10%) | 92,700 |
| 22 Jul 2005 | USD | 300.8 | 300.8 | 298.3 | 299 | 29.9 | -1 (-0.33%) | 139,900 |
| 21 Jul 2005 | USD | 301 | 301.9 | 298 | 300 | 30 | 0.0 (0.0%) | 80,600 |
| 20 Jul 2005 | USD | 299.8 | 301.1 | 298.9 | 300 | 30 | +0.7 (+0.23%) | 174,300 |
| 19 Jul 2005 | USD | 297.7 | 300 | 296.7 | 299.3 | 29.93 | +2 (+0.67%) | 90,200 |
| 18 Jul 2005 | USD | 294.5 | 297.5 | 292.4 | 297.3 | 29.73 | +2.8 (+0.95%) | 93,100 |
| 15 Jul 2005 | USD | 293.6 | 294.8 | 291.7 | 294.5 | 29.45 | +0.9 (+0.31%) | 139,600 |
| 14 Jul 2005 | USD | 297.8 | 297.8 | 293.5 | 293.6 | 29.36 | -4.2 (-1.41%) | 164,100 |
| 13 Jul 2005 | USD | 299.2 | 299.6 | 296.7 | 297.8 | 29.78 | -1.4 (-0.47%) | 156,900 |
| 12 Jul 2005 | USD | 297 | 300.4 | 293.5 | 299.2 | 29.92 | +2.9 (+0.98%) | 154,300 |
| 11 Jul 2005 | USD | 303.9 | 304 | 296.1 | 296.3 | 29.63 | -8.7 (-2.85%) | 126,900 |
| 8 Jul 2005 | USD | 295 | 309.9 | 294.3 | 305 | 30.5 | +10.5 (+3.57%) | 131,000 |
| 7 Jul 2005 | USD | 294.2 | 295.6 | 291.2 | 294.5 | 29.45 | -0.3 (-0.10%) | 68,900 |
| 6 Jul 2005 | USD | 294.4 | 296 | 293.2 | 294.8 | 29.48 | +0.4 (+0.14%) | 120,000 |
| 5 Jul 2005 | USD | 289.5 | 295 | 289.5 | 294.4 | 29.44 | +4.9 (+1.69%) | 65,200 |
| 4 Jul 2005 | USD | 289.5 | 289.5 | 289.5 | 289.5 | 28.95 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 287.5 | 289.5 | 285.9 | 289.5 | 28.95 | +2.5 (+0.87%) | 37,700 |
| 30 Jun 2005 | USD | 287.5 | 288.1 | 285.7 | 287 | 28.7 | +0.1 (+0.03%) | 78,100 |
