| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 90.2068 | 90.2152 | 87.8869 | 88.3657 | 2.6537 | -0.52 (-0.59%) | 10,016,365 |
| 13 Sep 2005 | USD | 92.619 | 92.619 | 88.6544 | 88.8857 | 2.6693 | -4.311 (-4.63%) | 9,657,017 |
| 12 Sep 2005 | USD | 93.6095 | 94.7494 | 92.9574 | 93.1962 | 2.7988 | -0.62 (-0.66%) | 6,256,832 |
| 9 Sep 2005 | USD | 92.6602 | 94.1216 | 92.6602 | 93.816 | 2.8174 | +1.156 (+1.25%) | 1,751,430 |
| 8 Sep 2005 | USD | 94.0804 | 94.6169 | 92.5276 | 92.6602 | 2.7827 | -1.412 (-1.50%) | 3,234,104 |
| 7 Sep 2005 | USD | 93.5682 | 94.3941 | 92.6351 | 94.072 | 2.8251 | +1.313 (+1.42%) | 3,856,164 |
| 6 Sep 2005 | USD | 90.6532 | 93.3952 | 89.4967 | 92.7588 | 2.7856 | +3.774 (+4.24%) | 7,256,355 |
| 5 Sep 2005 | USD | 88.9848 | 88.9848 | 88.9848 | 88.9848 | 2.6723 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 87.7876 | 89.2825 | 87.7464 | 88.9848 | 2.6723 | +2.155 (+2.48%) | 4,979,494 |
| 1 Sep 2005 | USD | 85.8053 | 88.2825 | 85.4335 | 86.8295 | 2.6076 | +0.297 (+0.34%) | 4,979,494 |
| 31 Aug 2005 | USD | 83.9062 | 86.5324 | 83.9062 | 86.5324 | 2.5986 | +3.246 (+3.90%) | 2,539,573 |
| 30 Aug 2005 | USD | 83.4931 | 84.1041 | 83.0638 | 83.2865 | 2.5012 | -0.157 (-0.19%) | 2,005,085 |
| 29 Aug 2005 | USD | 81.7173 | 83.518 | 80.9164 | 83.4436 | 2.5059 | +2.403 (+2.97%) | 3,110,296 |
| 26 Aug 2005 | USD | 82.304 | 82.304 | 80.9739 | 81.0405 | 2.4337 | -1.255 (-1.53%) | 5,311,661 |
| 25 Aug 2005 | USD | 82.1388 | 82.5842 | 79.9587 | 82.2956 | 2.4714 | +2.486 (+3.11%) | 4,831,531 |
| 24 Aug 2005 | USD | 81.0234 | 81.7338 | 79.7522 | 79.8097 | 2.3968 | -0.297 (-0.37%) | 4,064,526 |
| 23 Aug 2005 | USD | 79.694 | 80.3135 | 79.0747 | 80.1068 | 2.4057 | -0.744 (-0.92%) | 5,263,349 |
| 22 Aug 2005 | USD | 79.694 | 81.1143 | 79.694 | 80.8505 | 2.428 | +3.559 (+4.61%) | 5,003,652 |
| 19 Aug 2005 | USD | 81.7338 | 81.7338 | 75.6063 | 77.2911 | 2.3211 | -3.84 (-4.73%) | 13,446,747 |
| 18 Aug 2005 | USD | 85.4335 | 85.4335 | 80.9907 | 81.1311 | 2.4364 | -1.858 (-2.24%) | 5,061,026 |
| 17 Aug 2005 | USD | 83.7407 | 84.0131 | 82.5431 | 82.9895 | 2.4922 | -0.347 (-0.42%) | 4,571,834 |
| 16 Aug 2005 | USD | 85.0624 | 85.4754 | 83.1788 | 83.3364 | 2.5027 | -1.115 (-1.32%) | 2,455,021 |
| 15 Aug 2005 | USD | 81.8826 | 84.7154 | 81.7585 | 84.451 | 2.5361 | +3.328 (+4.10%) | 5,227,110 |
| 12 Aug 2005 | USD | 79.3968 | 81.8665 | 78.2902 | 81.1228 | 2.4362 | -1.429 (-1.73%) | 9,385,244 |
| 11 Aug 2005 | USD | 86.3999 | 87.3746 | 80.6028 | 82.5517 | 2.4791 | -3.006 (-3.51%) | 8,986,646 |
| 10 Aug 2005 | USD | 84.649 | 87.4568 | 84.649 | 85.5579 | 2.5694 | +1.445 (+1.72%) | 7,718,370 |
| 9 Aug 2005 | USD | 82.0892 | 84.1125 | 81.6267 | 84.1125 | 2.526 | +2.395 (+2.93%) | 5,966,941 |
| 8 Aug 2005 | USD | 81.8331 | 82.4445 | 80.9739 | 81.7173 | 2.454 | +0.842 (+1.04%) | 3,949,774 |
| 5 Aug 2005 | USD | 82.7745 | 83.1216 | 80.2309 | 80.8752 | 2.4287 | -0.941 (-1.15%) | 2,183,247 |
| 4 Aug 2005 | USD | 83.0802 | 83.3279 | 81.6267 | 81.8166 | 2.457 | -1.073 (-1.30%) | 3,463,602 |
