| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | USD | 15,500 | 15,500 | 15,020 | 15,100 | 15,100 | -700 (-4.43%) | 584,990 |
| 9 Sep 2005 | USD | 15,900 | 16,000 | 15,700 | 15,800 | 15,800 | -140 (-0.88%) | 317,600 |
| 8 Sep 2005 | USD | 16,059.7 | 16,300 | 15,920 | 15,940 | 15,940 | -260 (-1.60%) | 472,020 |
| 7 Sep 2005 | USD | 16,296.37 | 16,320 | 16,120 | 16,200 | 16,200 | +180 (+1.12%) | 941,230 |
| 6 Sep 2005 | USD | 16,243.99 | 16,360 | 16,000 | 16,020 | 16,020 | -380 (-2.32%) | 512,390 |
| 5 Sep 2005 | USD | 16,299.88 | 16,600 | 15,800 | 16,400 | 16,400 | -100 (-0.61%) | 612,170 |
| 2 Sep 2005 | USD | 16,449.36 | 16,500 | 16,200 | 16,500 | 16,500 | +260 (+1.60%) | 1,905,360 |
| 1 Sep 2005 | USD | 16,167.72 | 16,300 | 16,000 | 16,240 | 16,240 | +320 (+2.01%) | 1,443,400 |
| 31 Aug 2005 | USD | 15,810.69 | 16,000 | 15,400 | 15,920 | 15,920 | +520 (+3.38%) | 2,130,070 |
| 30 Aug 2005 | USD | 14,878.62 | 15,500 | 14,340 | 15,400 | 15,400 | -600 (-3.75%) | 2,830,100 |
| 29 Aug 2005 | USD | 16,241.54 | 16,500 | 16,000 | 16,000 | 16,000 | 0.0 (0.0%) | 2,171,760 |
| 26 Aug 2005 | USD | 16,241.54 | 16,500 | 16,000 | 16,000 | 16,000 | -340 (-2.08%) | 2,171,760 |
| 25 Aug 2005 | USD | 16,489.45 | 16,780 | 16,000 | 16,340 | 16,340 | -460 (-2.74%) | 2,002,860 |
| 24 Aug 2005 | USD | 16,823.85 | 17,000 | 16,740 | 16,800 | 16,800 | 0.0 (0.0%) | 317,850 |
| 23 Aug 2005 | USD | 16,823.85 | 17,000 | 16,740 | 16,800 | 16,800 | -20 (-0.12%) | 317,850 |
| 22 Aug 2005 | USD | 16,978.24 | 17,080 | 16,820 | 16,820 | 16,820 | -360 (-2.10%) | 2,650,850 |
| 19 Aug 2005 | USD | 17,053.58 | 17,300 | 16,720 | 17,180 | 17,180 | +380 (+2.26%) | 7,086,470 |
| 18 Aug 2005 | USD | 16,607.69 | 16,800 | 16,400 | 16,800 | 16,800 | +480 (+2.94%) | 6,710,060 |
| 17 Aug 2005 | USD | 16,298.57 | 16,360 | 16,200 | 16,320 | 16,320 | +40 (+0.25%) | 2,227,290 |
| 16 Aug 2005 | USD | 16,400 | 16,400 | 16,260 | 16,280 | 16,280 | -20 (-0.12%) | 1,635,880 |
| 15 Aug 2005 | USD | 16,300 | 16,300 | 16,300 | 16,300 | 16,300 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | USD | 16,220 | 16,300 | 15,980 | 16,300 | 16,300 | +40 (+0.25%) | 1,998,960 |
| 11 Aug 2005 | USD | 16,288.74 | 16,440 | 16,060 | 16,260 | 16,260 | -40 (-0.25%) | 3,552,020 |
| 10 Aug 2005 | USD | 16,288.47 | 16,440 | 16,000 | 16,300 | 16,300 | -100 (-0.61%) | 4,062,360 |
| 9 Aug 2005 | USD | 16,500 | 16,540 | 16,300 | 16,400 | 16,400 | -100 (-0.61%) | 3,892,690 |
| 8 Aug 2005 | USD | 16,500 | 16,840 | 16,500 | 16,500 | 16,500 | +200 (+1.23%) | 3,708,670 |
| 5 Aug 2005 | USD | 16,000 | 16,300 | 15,700 | 16,300 | 16,300 | +500 (+3.16%) | 2,680,070 |
| 4 Aug 2005 | USD | 15,400 | 15,900 | 15,400 | 15,800 | 15,800 | +340 (+2.20%) | 3,326,170 |
| 3 Aug 2005 | USD | 15,000 | 15,460 | 15,000 | 15,460 | 15,460 | +120 (+0.78%) | 1,867,100 |
| 2 Aug 2005 | USD | 15,500 | 15,540 | 15,300 | 15,340 | 15,340 | +140 (+0.92%) | 2,672,180 |
