| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | USD | 16,600 | 16,780 | 16,560 | 16,600 | 16,600 | +100 (+0.61%) | 3,976,300 |
| 21 Oct 2005 | USD | 16,556.1 | 16,900 | 16,400 | 16,500 | 16,500 | -300 (-1.79%) | 6,433,510 |
| 20 Oct 2005 | USD | 17,000 | 17,120 | 16,800 | 16,800 | 16,800 | +220 (+1.33%) | 9,377,940 |
| 19 Oct 2005 | USD | 16,585.58 | 16,700 | 16,480 | 16,580 | 16,580 | -120 (-0.72%) | 4,741,290 |
| 18 Oct 2005 | USD | 16,500 | 16,860 | 16,500 | 16,700 | 16,700 | +200 (+1.21%) | 4,598,780 |
| 17 Oct 2005 | USD | 16,500 | 16,500 | 16,500 | 16,500 | 16,500 | 0.0 (0.0%) | 0 |
| 14 Oct 2005 | USD | 16,108.86 | 16,500 | 15,980 | 16,500 | 16,500 | +540 (+3.38%) | 3,150,670 |
| 13 Oct 2005 | USD | 16,340 | 16,520 | 15,900 | 15,960 | 15,960 | +640 (+4.18%) | 5,840,300 |
| 12 Oct 2005 | USD | 15,300 | 15,400 | 15,200 | 15,320 | 15,320 | +20 (+0.13%) | 1,384,370 |
| 11 Oct 2005 | USD | 15,120 | 15,300 | 14,820 | 15,300 | 15,300 | +320 (+2.14%) | 1,990,290 |
| 10 Oct 2005 | USD | 15,200 | 15,200 | 14,980 | 14,980 | 14,980 | -220 (-1.45%) | 906,530 |
| 7 Oct 2005 | USD | 15,380 | 15,420 | 15,140 | 15,200 | 15,200 | -100 (-0.65%) | 1,336,420 |
| 6 Oct 2005 | USD | 15,300 | 15,800 | 15,180 | 15,300 | 15,300 | -160 (-1.03%) | 2,006,330 |
| 5 Oct 2005 | USD | 15,500 | 15,680 | 15,400 | 15,460 | 15,460 | +20 (+0.13%) | 9,483,870 |
| 4 Oct 2005 | USD | 15,406.55 | 15,440 | 15,320 | 15,440 | 15,440 | +440 (+2.93%) | 2,519,840 |
| 3 Oct 2005 | USD | 15,400 | 15,480 | 14,480 | 15,000 | 15,000 | -300 (-1.96%) | 5,811,740 |
| 30 Sep 2005 | USD | 15,300 | 15,360 | 15,280 | 15,300 | 15,300 | +40 (+0.26%) | 1,417,610 |
| 29 Sep 2005 | USD | 15,200 | 15,300 | 14,260 | 15,260 | 15,260 | -40 (-0.26%) | 1,020,560 |
| 28 Sep 2005 | USD | 15,200 | 15,380 | 15,200 | 15,300 | 15,300 | +100 (+0.66%) | 1,923,630 |
| 27 Sep 2005 | USD | 15,380 | 15,400 | 15,200 | 15,200 | 15,200 | -200 (-1.30%) | 336,790 |
| 26 Sep 2005 | USD | 15,680 | 15,680 | 15,200 | 15,400 | 15,400 | 0.0 (0.0%) | 248,540 |
| 23 Sep 2005 | USD | 15,800 | 15,800 | 15,380 | 15,400 | 15,400 | 0.0 (0.0%) | 330,710 |
| 22 Sep 2005 | USD | 15,800 | 15,800 | 15,400 | 15,400 | 15,400 | -380 (-2.41%) | 598,600 |
| 21 Sep 2005 | USD | 15,900 | 15,900 | 15,600 | 15,780 | 15,780 | +780 (+5.20%) | 744,200 |
| 20 Sep 2005 | USD | 16,000 | 16,000 | 15,000 | 15,000 | 15,000 | -980 (-6.13%) | 1,537,730 |
| 19 Sep 2005 | USD | 15,500 | 16,100 | 15,500 | 15,980 | 15,980 | +580 (+3.77%) | 835,000 |
| 16 Sep 2005 | USD | 15,200 | 15,420 | 15,200 | 15,400 | 15,400 | +400 (+2.67%) | 467,740 |
| 15 Sep 2005 | USD | 15,380 | 15,380 | 15,000 | 15,000 | 15,000 | -560 (-3.60%) | 941,350 |
| 14 Sep 2005 | USD | 15,400 | 15,700 | 15,400 | 15,560 | 15,560 | +460 (+3.05%) | 449,080 |
| 13 Sep 2005 | USD | 15,400 | 15,440 | 15,100 | 15,100 | 15,100 | 0.0 (0.0%) | 882,940 |
