| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 25,920 | 25,920 | 24,380 | 24,620 | 24,620 | +1,700 (+7.42%) | 182,100 |
| 13 Dec 2005 | USD | 22,920 | 23,060 | 22,460 | 22,920 | 22,920 | +900 (+4.09%) | 80,450 |
| 12 Dec 2005 | USD | 23,000 | 23,270 | 22,020 | 22,020 | 22,020 | +570 (+2.66%) | 66,150 |
| 9 Dec 2005 | USD | 20,900 | 21,450 | 20,850 | 21,450 | 21,450 | +460 (+2.19%) | 60,400 |
| 8 Dec 2005 | USD | 21,240 | 21,240 | 20,760 | 20,990 | 20,990 | -240 (-1.13%) | 30,800 |
| 7 Dec 2005 | USD | 21,000 | 21,260 | 20,800 | 21,230 | 21,230 | 0.0 (0.0%) | 54,000 |
| 6 Dec 2005 | USD | 21,500 | 21,500 | 20,650 | 21,230 | 21,230 | +240 (+1.14%) | 45,650 |
| 5 Dec 2005 | USD | 21,800 | 21,800 | 20,850 | 20,990 | 20,990 | -830 (-3.80%) | 69,700 |
| 2 Dec 2005 | USD | 21,230 | 21,830 | 20,890 | 21,820 | 21,820 | +1,990 (+10.04%) | 140,450 |
| 1 Dec 2005 | USD | 19,310 | 19,950 | 19,300 | 19,830 | 19,830 | +530 (+2.75%) | 51,150 |
| 30 Nov 2005 | USD | 19,550 | 19,700 | 19,300 | 19,300 | 19,300 | -150 (-0.77%) | 31,750 |
| 29 Nov 2005 | USD | 19,500 | 19,510 | 19,320 | 19,450 | 19,450 | -50 (-0.26%) | 34,850 |
| 28 Nov 2005 | USD | 19,330 | 19,580 | 19,120 | 19,500 | 19,500 | +240 (+1.25%) | 49,500 |
| 25 Nov 2005 | USD | 19,950 | 19,950 | 19,160 | 19,260 | 19,260 | -590 (-2.97%) | 29,500 |
| 24 Nov 2005 | USD | 19,750 | 19,930 | 19,700 | 19,850 | 19,850 | +200 (+1.02%) | 46,300 |
| 23 Nov 2005 | USD | 19,650 | 19,650 | 19,650 | 19,650 | 19,650 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | USD | 19,140 | 19,650 | 19,140 | 19,650 | 19,650 | +380 (+1.97%) | 38,500 |
| 21 Nov 2005 | USD | 19,200 | 19,390 | 19,130 | 19,270 | 19,270 | +210 (+1.10%) | 42,150 |
| 18 Nov 2005 | USD | 19,200 | 19,330 | 19,020 | 19,060 | 19,060 | -100 (-0.52%) | 21,550 |
| 17 Nov 2005 | USD | 19,000 | 19,230 | 19,000 | 19,160 | 19,160 | +140 (+0.74%) | 20,200 |
| 16 Nov 2005 | USD | 19,120 | 19,140 | 18,870 | 19,020 | 19,020 | -100 (-0.52%) | 34,050 |
| 15 Nov 2005 | USD | 19,310 | 19,370 | 18,990 | 19,120 | 19,120 | -240 (-1.24%) | 35,050 |
| 14 Nov 2005 | USD | 19,600 | 19,630 | 19,210 | 19,360 | 19,360 | -110 (-0.56%) | 55,900 |
| 11 Nov 2005 | USD | 19,480 | 19,540 | 19,380 | 19,470 | 19,470 | +140 (+0.72%) | 63,850 |
| 10 Nov 2005 | USD | 19,340 | 19,340 | 19,060 | 19,330 | 19,330 | +200 (+1.05%) | 28,150 |
| 9 Nov 2005 | USD | 19,340 | 19,340 | 18,990 | 19,130 | 19,130 | -130 (-0.67%) | 41,300 |
| 8 Nov 2005 | USD | 19,000 | 19,360 | 18,720 | 19,260 | 19,260 | +490 (+2.61%) | 92,450 |
| 7 Nov 2005 | USD | 18,960 | 18,960 | 18,610 | 18,770 | 18,770 | +10 (+0.05%) | 65,400 |
| 4 Nov 2005 | USD | 18,700 | 18,810 | 18,620 | 18,760 | 18,760 | +200 (+1.08%) | 78,800 |
| 3 Nov 2005 | USD | 18,560 | 18,560 | 18,560 | 18,560 | 18,560 | 0.0 (0.0%) | 0 |
