| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | USD | 288 | 291.5 | 288 | 289.114 | 289.114 | +0.864 (+0.30%) | 83,108 |
| 9 Sep 2005 | USD | 285.5 | 288.75 | 285.5 | 288.25 | 288.25 | +0.85 (+0.30%) | 23,264 |
| 8 Sep 2005 | USD | 286 | 289.25 | 282.25 | 287.4 | 287.4 | +4.9 (+1.73%) | 80,888 |
| 7 Sep 2005 | USD | 281.25 | 284 | 281.25 | 282.5 | 282.5 | +4 (+1.44%) | 43,102 |
| 6 Sep 2005 | USD | 277.75 | 279 | 270 | 278.5 | 278.5 | +3.72 (+1.35%) | 91,062 |
| 5 Sep 2005 | USD | 275 | 275 | 273.45 | 274.78 | 274.78 | +0.28 (+0.10%) | 30,162 |
| 2 Sep 2005 | USD | 268 | 275 | 268 | 274.5 | 274.5 | +9.5 (+3.58%) | 48,930 |
| 1 Sep 2005 | USD | 265.5 | 266 | 264.25 | 265 | 265 | +2 (+0.76%) | 57,655 |
| 31 Aug 2005 | USD | 261.5 | 263 | 260.75 | 263 | 263 | +1.5 (+0.57%) | 58,225 |
| 30 Aug 2005 | USD | 260.5 | 264.5 | 260.5 | 261.5 | 261.5 | -5.5 (-2.06%) | 115,309 |
| 29 Aug 2005 | USD | 267 | 267 | 267 | 267 | 267 | 0.0 (0.0%) | 0 |
| 26 Aug 2005 | USD | 265.5 | 268.75 | 265 | 267 | 267 | -1.75 (-0.65%) | 44,289 |
| 25 Aug 2005 | USD | 268.25 | 269.5 | 268 | 268.75 | 268.75 | -1.311 (-0.49%) | 117,779 |
| 24 Aug 2005 | USD | 271.25 | 271.25 | 268.19 | 270.0608 | 270.0608 | -1.939 (-0.71%) | 41,905 |
| 23 Aug 2005 | USD | 273 | 273.5 | 271.75 | 272 | 272 | -2.75 (-1.00%) | 104,680 |
| 22 Aug 2005 | USD | 275 | 276 | 272.95 | 274.75 | 274.75 | +2.75 (+1.01%) | 139,832 |
| 19 Aug 2005 | USD | 269 | 272.5 | 269 | 272 | 272 | +0.439 (+0.16%) | 42,048 |
| 18 Aug 2005 | USD | 272.5 | 279.796 | 269 | 271.5611 | 271.5611 | -8.939 (-3.19%) | 60,447 |
| 17 Aug 2005 | USD | 280 | 280.5 | 279.25 | 280.5 | 280.5 | -0.5 (-0.18%) | 53,477 |
| 16 Aug 2005 | USD | 280.25 | 284.5 | 279.25 | 281 | 281 | -0.3 (-0.11%) | 34,339 |
| 15 Aug 2005 | USD | 282 | 282.75 | 280 | 281.3 | 281.3 | -1.7 (-0.60%) | 54,585 |
| 12 Aug 2005 | USD | 284.5 | 285 | 282 | 283 | 283 | +2.817 (+1.01%) | 68,245 |
| 11 Aug 2005 | USD | 273.5 | 284.5 | 273.5 | 280.183 | 280.183 | +4.753 (+1.73%) | 116,286 |
| 10 Aug 2005 | USD | 270.25 | 277 | 270.25 | 275.43 | 275.43 | +2.92 (+1.07%) | 106,034 |
| 9 Aug 2005 | USD | 269.75 | 275 | 268.8 | 272.51 | 272.51 | +1.4 (+0.52%) | 63,424 |
| 8 Aug 2005 | USD | 272 | 272 | 269 | 271.1104 | 271.1104 | +0.299 (+0.11%) | 38,253 |
| 5 Aug 2005 | USD | 271.75 | 275.05 | 269 | 270.8109 | 270.8109 | -7.152 (-2.57%) | 179,939 |
| 4 Aug 2005 | USD | 281 | 281 | 277 | 277.9625 | 277.9625 | -2.465 (-0.88%) | 137,796 |
| 3 Aug 2005 | USD | 278.25 | 284.5 | 278.25 | 280.4275 | 280.4275 | -1.323 (-0.47%) | 38,207 |
| 2 Aug 2005 | USD | 279.25 | 282.088 | 279 | 281.75 | 281.75 | +4.892 (+1.77%) | 104,236 |
