| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | USD | 11,700 | 11,780 | 11,600 | 11,700 | 11,700 | 0.0 (0.0%) | 116,070 |
| 17 Jun 2005 | USD | 11,760 | 11,760 | 11,600 | 11,700 | 11,700 | +200 (+1.74%) | 236,170 |
| 16 Jun 2005 | USD | 11,700 | 11,700 | 11,480 | 11,500 | 11,500 | -200 (-1.71%) | 948,400 |
| 15 Jun 2005 | USD | 11,500 | 11,800 | 11,500 | 11,700 | 11,700 | +200 (+1.74%) | 1,470,500 |
| 14 Jun 2005 | USD | 11,260 | 11,500 | 11,260 | 11,500 | 11,500 | +200 (+1.77%) | 1,075,350 |
| 13 Jun 2005 | USD | 11,260 | 11,360 | 11,260 | 11,300 | 11,300 | +40 (+0.36%) | 982,490 |
| 10 Jun 2005 | USD | 10,840 | 11,300 | 10,840 | 11,260 | 11,260 | +440 (+4.07%) | 1,312,010 |
| 9 Jun 2005 | USD | 10,820 | 10,820 | 10,800 | 10,820 | 10,820 | -40 (-0.37%) | 285,910 |
| 8 Jun 2005 | USD | 10,820 | 10,900 | 10,800 | 10,860 | 10,860 | +40 (+0.37%) | 494,670 |
| 7 Jun 2005 | USD | 10,700 | 10,820 | 10,700 | 10,820 | 10,820 | +120 (+1.12%) | 793,310 |
| 6 Jun 2005 | USD | 10,700 | 10,700 | 10,700 | 10,700 | 10,700 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | USD | 10,620 | 10,700 | 10,620 | 10,700 | 10,700 | +100 (+0.94%) | 480,420 |
| 2 Jun 2005 | USD | 10,660 | 10,700 | 10,600 | 10,600 | 10,600 | -60 (-0.56%) | 893,470 |
| 1 Jun 2005 | USD | 10,600 | 10,780 | 10,540 | 10,660 | 10,660 | +60 (+0.57%) | 1,701,220 |
| 31 May 2005 | USD | 10,540 | 10,640 | 10,540 | 10,600 | 10,600 | -60 (-0.56%) | 218,650 |
| 30 May 2005 | USD | 10,660 | 10,660 | 10,660 | 10,660 | 10,660 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 10,700 | 10,700 | 10,500 | 10,660 | 10,660 | +60 (+0.57%) | 646,660 |
| 26 May 2005 | USD | 10,600 | 10,700 | 10,600 | 10,600 | 10,600 | -40 (-0.38%) | 859,320 |
| 25 May 2005 | USD | 10,600 | 10,640 | 10,500 | 10,640 | 10,640 | -360 (-3.27%) | 977,490 |
| 24 May 2005 | USD | 11,000 | 11,000 | 10,600 | 11,000 | 11,000 | 0.0 (0.0%) | 145,240 |
| 23 May 2005 | USD | 11,000.54 | 11,080 | 11,000 | 11,000 | 11,000 | -80 (-0.72%) | 131,160 |
| 20 May 2005 | USD | 11,060 | 11,080 | 11,040 | 11,080 | 11,080 | +60 (+0.54%) | 542,280 |
| 19 May 2005 | USD | 11,020 | 11,060 | 11,020 | 11,020 | 11,020 | -160 (-1.43%) | 85,750 |
| 18 May 2005 | USD | 11,196.4 | 11,240 | 11,160 | 11,180 | 11,180 | -20 (-0.18%) | 301,260 |
| 17 May 2005 | USD | 11,160 | 11,240 | 11,000 | 11,200 | 11,200 | +40 (+0.36%) | 1,072,510 |
| 16 May 2005 | USD | 11,197.29 | 11,280 | 11,160 | 11,160 | 11,160 | -140 (-1.24%) | 51,070 |
| 13 May 2005 | USD | 11,300 | 11,360 | 11,280 | 11,300 | 11,300 | 0.0 (0.0%) | 112,940 |
| 12 May 2005 | USD | 11,339.88 | 11,500 | 11,220 | 11,300 | 11,300 | -180 (-1.57%) | 196,470 |
| 11 May 2005 | USD | 11,500 | 11,560 | 11,480 | 11,480 | 11,480 | -100 (-0.86%) | 201,610 |
| 10 May 2005 | USD | 11,545.21 | 11,660 | 11,420 | 11,580 | 11,580 | -80 (-0.69%) | 380,390 |
