| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | USD | 384.5 | 400 | 380.5 | 395 | 19,750 | +12.5 (+3.27%) | 1,598 |
| 8 Aug 2005 | USD | 360 | 392.5 | 360 | 382.5 | 19,125 | +24 (+6.69%) | 1,208 |
| 5 Aug 2005 | USD | 364.5 | 364.5 | 358.5 | 358.5 | 17,925 | -7 (-1.92%) | 204 |
| 4 Aug 2005 | USD | 365 | 373 | 365 | 365.5 | 18,275 | -5.5 (-1.48%) | 970 |
| 3 Aug 2005 | USD | 361 | 371 | 361 | 371 | 18,550 | +14 (+3.92%) | 139 |
| 2 Aug 2005 | USD | 364.5 | 364.5 | 356.5 | 357 | 17,850 | -2.5 (-0.70%) | 10 |
| 1 Aug 2005 | USD | 362.5 | 362.5 | 355 | 359.5 | 17,975 | -3.5 (-0.96%) | 36 |
| 29 Jul 2005 | USD | 366.5 | 367.5 | 362.5 | 363 | 18,150 | +0.5 (+0.14%) | 52 |
| 28 Jul 2005 | USD | 362.5 | 362.5 | 359.5 | 362.5 | 18,125 | -4.5 (-1.23%) | 132 |
| 27 Jul 2005 | USD | 367 | 367 | 367 | 367 | 18,350 | -0.5 (-0.14%) | 7 |
| 26 Jul 2005 | USD | 365 | 370 | 365 | 367.5 | 18,375 | 0.0 (0.0%) | 2,049 |
| 25 Jul 2005 | USD | 365 | 367.5 | 365 | 367.5 | 18,375 | -0.5 (-0.14%) | 83 |
| 22 Jul 2005 | USD | 367.5 | 368 | 366 | 368 | 18,400 | +5.5 (+1.52%) | 118 |
| 21 Jul 2005 | USD | 355.5 | 362.5 | 355.5 | 362.5 | 18,125 | +5 (+1.40%) | 1,154 |
| 20 Jul 2005 | USD | 356.5 | 357.5 | 355 | 357.5 | 17,875 | 0.0 (0.0%) | 156 |
| 19 Jul 2005 | USD | 356 | 357.5 | 356 | 357.5 | 17,875 | 0.0 (0.0%) | 1,254 |
| 18 Jul 2005 | USD | 356 | 357.5 | 356 | 357.5 | 17,875 | -3.3 (-0.91%) | 834 |
| 15 Jul 2005 | USD | 360.8001 | 360.8001 | 360.8001 | 360.8001 | 18,040.005 | 0.0 (0.0%) | 0 |
| 14 Jul 2005 | USD | 360.8001 | 360.8001 | 360.8001 | 360.8001 | 18,040.005 | 0.0 (0.0%) | 0 |
| 13 Jul 2005 | USD | 357.5 | 360.8001 | 357.5 | 360.8001 | 18,040.005 | +4.8 (+1.35%) | 89 |
| 12 Jul 2005 | USD | 362 | 362 | 355 | 356 | 17,800 | 0.0 (0.0%) | 132 |
| 11 Jul 2005 | USD | 361 | 361 | 356 | 356 | 17,800 | -2.5 (-0.70%) | 60 |
| 8 Jul 2005 | USD | 355 | 373 | 355 | 358.5 | 17,925 | +1.8 (+0.50%) | 209 |
| 7 Jul 2005 | USD | 360.5 | 372.5 | 356.7 | 356.7 | 17,835 | -1.8 (-0.50%) | 122 |
| 6 Jul 2005 | USD | 360 | 360 | 358.5 | 358.5 | 17,925 | +2.5 (+0.70%) | 882 |
| 5 Jul 2005 | USD | 355.5 | 357.5 | 355.5 | 356 | 17,800 | -3 (-0.84%) | 114 |
| 4 Jul 2005 | USD | 359 | 359 | 359 | 359 | 17,950 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 359 | 359 | 355.5 | 359 | 17,950 | +1.5 (+0.42%) | 142 |
| 30 Jun 2005 | USD | 357 | 359.5 | 356 | 357.5 | 17,875 | -2.5 (-0.69%) | 206 |
| 29 Jun 2005 | USD | 360.5 | 360.5 | 357 | 360 | 18,000 | 0.0 (0.0%) | 58 |
