| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | USD | 385 | 385 | 380.5 | 385 | 19,250 | +1 (+0.26%) | 2,422 |
| 19 Sep 2005 | USD | 386.5 | 386.5 | 384 | 384 | 19,200 | +2.5 (+0.66%) | 4,485 |
| 16 Sep 2005 | USD | 384.2 | 384.2 | 381.5 | 381.5 | 19,075 | -3.5 (-0.91%) | 4 |
| 15 Sep 2005 | USD | 390 | 390 | 382.5 | 385 | 19,250 | +1.005 (+0.26%) | 946 |
| 14 Sep 2005 | USD | 381.5 | 383.995 | 381 | 383.995 | 19,199.75 | -1.505 (-0.39%) | 98 |
| 13 Sep 2005 | USD | 388.5 | 391 | 380.5 | 385.5 | 19,275 | -4 (-1.03%) | 1,526 |
| 12 Sep 2005 | USD | 388.5 | 400 | 388 | 389.5 | 19,475 | +2.5 (+0.65%) | 1,630 |
| 9 Sep 2005 | USD | 390 | 390 | 386.5 | 387 | 19,350 | +0.5 (+0.13%) | 5,742 |
| 8 Sep 2005 | USD | 386.5 | 390 | 385 | 386.5 | 19,325 | +1.5 (+0.39%) | 144 |
| 7 Sep 2005 | USD | 385.5 | 390.5 | 384.5 | 385 | 19,250 | -0.5 (-0.13%) | 3,676 |
| 6 Sep 2005 | USD | 385.5 | 385.5 | 385.5 | 385.5 | 19,275 | 0.0 (0.0%) | 627 |
| 5 Sep 2005 | USD | 385.5 | 385.5 | 385.5 | 385.5 | 19,275 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 385.5 | 385.5 | 385.5 | 385.5 | 19,275 | -2 (-0.52%) | 456 |
| 1 Sep 2005 | USD | 385.5 | 392.5 | 385.5 | 387.5 | 19,375 | +2 (+0.52%) | 718 |
| 31 Aug 2005 | USD | 385.5 | 386 | 385.5 | 385.5 | 19,275 | 0.0 (0.0%) | 1,446 |
| 30 Aug 2005 | USD | 383 | 388.5 | 381 | 385.5 | 19,275 | -2 (-0.52%) | 1,557 |
| 29 Aug 2005 | USD | 386 | 387.5 | 377.5 | 387.5 | 19,375 | 0.0 (0.0%) | 1,295 |
| 26 Aug 2005 | USD | 394.5 | 395 | 387 | 387.5 | 19,375 | -6 (-1.52%) | 1,673 |
| 25 Aug 2005 | USD | 388.5 | 393.5 | 388 | 393.5 | 19,675 | +6 (+1.55%) | 3,204 |
| 24 Aug 2005 | USD | 387.5 | 392.5 | 385 | 387.5 | 19,375 | -3 (-0.77%) | 5,240 |
| 23 Aug 2005 | USD | 387 | 390.5 | 385 | 390.5 | 19,525 | +3 (+0.77%) | 3,832 |
| 22 Aug 2005 | USD | 387.5 | 388.5 | 387 | 387.5 | 19,375 | +2 (+0.52%) | 626 |
| 19 Aug 2005 | USD | 385 | 389.5 | 385 | 385.5 | 19,275 | +3 (+0.78%) | 180 |
| 18 Aug 2005 | USD | 382.5 | 382.5 | 382.5 | 382.5 | 19,125 | 0.0 (0.0%) | 20 |
| 17 Aug 2005 | USD | 384.5 | 388.5 | 382.5 | 382.5 | 19,125 | -2.5 (-0.65%) | 95 |
| 16 Aug 2005 | USD | 385 | 389.5 | 383.5 | 385 | 19,250 | -2.5 (-0.65%) | 4,886 |
| 15 Aug 2005 | USD | 390.5 | 390.5 | 384 | 387.5 | 19,375 | -6 (-1.52%) | 209 |
| 12 Aug 2005 | USD | 400 | 400 | 385 | 393.5 | 19,675 | -6 (-1.50%) | 211 |
| 11 Aug 2005 | USD | 390.5 | 399.5 | 390.5 | 399.5 | 19,975 | +8 (+2.04%) | 311 |
| 10 Aug 2005 | USD | 398 | 398 | 391.5 | 391.5 | 19,575 | -3.5 (-0.89%) | 396 |
