| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 365 | 370 | 365 | 370 | 37,000 | +5 (+1.37%) | 84 |
| 6 Sep 2005 | USD | 370 | 370 | 365 | 365 | 36,500 | +5 (+1.39%) | 25 |
| 5 Sep 2005 | USD | 360 | 360 | 360 | 360 | 36,000 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 352 | 360 | 345 | 360 | 36,000 | +18 (+5.26%) | 126 |
| 1 Sep 2005 | USD | 340 | 342 | 330 | 342 | 34,200 | -3 (-0.87%) | 135 |
| 31 Aug 2005 | USD | 370 | 370 | 328 | 345 | 34,500 | -26 (-7.01%) | 333 |
| 30 Aug 2005 | USD | 390 | 395 | 371 | 371 | 37,100 | -18 (-4.63%) | 105 |
| 29 Aug 2005 | USD | 390 | 395 | 380 | 389 | 38,900 | +4 (+1.04%) | 84 |
| 26 Aug 2005 | USD | 385 | 390 | 382 | 385 | 38,500 | -5 (-1.28%) | 104 |
| 25 Aug 2005 | USD | 385 | 400 | 376 | 390 | 39,000 | +5 (+1.30%) | 163 |
| 24 Aug 2005 | USD | 383 | 395 | 383 | 385 | 38,500 | +2 (+0.52%) | 56 |
| 23 Aug 2005 | USD | 385 | 385 | 376 | 383 | 38,300 | +7 (+1.86%) | 118 |
| 22 Aug 2005 | USD | 383 | 383 | 376 | 376 | 37,600 | -7 (-1.83%) | 13 |
| 19 Aug 2005 | USD | 380 | 390 | 375 | 383 | 38,300 | +3 (+0.79%) | 66 |
| 18 Aug 2005 | USD | 400 | 400 | 370 | 380 | 38,000 | -21 (-5.24%) | 167 |
| 17 Aug 2005 | USD | 412 | 412 | 400 | 401 | 40,100 | -9 (-2.20%) | 102 |
| 16 Aug 2005 | USD | 425 | 425 | 410 | 410 | 41,000 | -10 (-2.38%) | 124 |
| 15 Aug 2005 | USD | 410 | 425 | 410 | 420 | 42,000 | +20 (+5%) | 276 |
| 12 Aug 2005 | USD | 400 | 400 | 398 | 400 | 40,000 | 0.0 (0.0%) | 55 |
| 11 Aug 2005 | USD | 410 | 410 | 400 | 400 | 40,000 | -3 (-0.74%) | 87 |
| 10 Aug 2005 | USD | 405 | 405 | 402 | 403 | 40,300 | -2 (-0.49%) | 67 |
| 9 Aug 2005 | USD | 415 | 415 | 405 | 405 | 40,500 | -4 (-0.98%) | 148 |
| 8 Aug 2005 | USD | 404 | 410 | 402 | 409 | 40,900 | +8 (+2.00%) | 255 |
| 5 Aug 2005 | USD | 410 | 415 | 400 | 401 | 40,100 | 0.0 (0.0%) | 126 |
| 4 Aug 2005 | USD | 410 | 410 | 400 | 401 | 40,100 | +1 (+0.25%) | 214 |
| 3 Aug 2005 | USD | 390 | 410 | 390 | 400 | 40,000 | +2 (+0.50%) | 470 |
| 2 Aug 2005 | USD | 385 | 398 | 385 | 398 | 39,800 | +13 (+3.38%) | 105 |
| 1 Aug 2005 | USD | 390 | 395 | 385 | 385 | 38,500 | -10 (-2.53%) | 97 |
| 29 Jul 2005 | USD | 390 | 395 | 385 | 395 | 39,500 | +15 (+3.95%) | 71 |
| 28 Jul 2005 | USD | 377 | 380 | 355 | 380 | 38,000 | +3 (+0.80%) | 227 |
