| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | EUR | 1,031.95 | 1,042 | 1,018 | 1,036.25 | 103.625 | +13.2 (+1.29%) | 660,360 |
| 27 Dec 2005 | EUR | 988 | 1,028 | 975.1 | 1,023.05 | 102.305 | +30.15 (+3.04%) | 930,290 |
| 26 Dec 2005 | EUR | 1,047 | 1,047 | 965 | 992.9 | 99.29 | -52.4 (-5.01%) | 2,228,350 |
| 23 Dec 2005 | EUR | 1,014.7 | 1,053 | 1,011 | 1,045.3 | 104.53 | +40.2 (+4.00%) | 1,405,720 |
| 22 Dec 2005 | EUR | 1,029.7 | 1,042 | 985.15 | 1,005.1 | 100.51 | -16.35 (-1.60%) | 1,861,220 |
| 21 Dec 2005 | EUR | 1,052.9 | 1,057 | 1,017 | 1,021.45 | 102.145 | -21.55 (-2.07%) | 756,860 |
| 20 Dec 2005 | EUR | 1,055 | 1,069 | 1,038.05 | 1,043 | 104.3 | -2.95 (-0.28%) | 579,870 |
| 19 Dec 2005 | EUR | 1,075.7 | 1,089 | 1,040.05 | 1,045.95 | 104.595 | -21.4 (-2.00%) | 649,640 |
| 16 Dec 2005 | EUR | 1,095 | 1,097.7 | 1,065 | 1,067.35 | 106.735 | -17.65 (-1.63%) | 612,120 |
| 15 Dec 2005 | EUR | 1,090.95 | 1,114 | 1,070.4 | 1,085 | 108.5 | -4.9 (-0.45%) | 626,830 |
| 14 Dec 2005 | EUR | 1,138.95 | 1,142.8 | 1,080.25 | 1,089.9 | 108.99 | -41.95 (-3.71%) | 1,691,780 |
| 13 Dec 2005 | EUR | 1,115 | 1,144 | 1,107.3 | 1,131.85 | 113.185 | +20.2 (+1.82%) | 922,460 |
| 12 Dec 2005 | EUR | 1,100 | 1,123.9 | 1,093 | 1,111.65 | 111.165 | +18.05 (+1.65%) | 884,830 |
| 9 Dec 2005 | EUR | 1,086.4 | 1,100 | 1,077 | 1,093.6 | 109.36 | +8.4 (+0.77%) | 931,810 |
| 8 Dec 2005 | EUR | 1,102.1 | 1,102.1 | 1,077.1 | 1,085.2 | 108.52 | -17.35 (-1.57%) | 1,173,110 |
| 7 Dec 2005 | EUR | 1,100 | 1,113 | 1,096.65 | 1,102.55 | 110.255 | +6.4 (+0.58%) | 1,420,990 |
| 6 Dec 2005 | EUR | 1,068 | 1,109 | 1,062 | 1,096.15 | 109.615 | +26.4 (+2.47%) | 2,438,180 |
| 5 Dec 2005 | EUR | 1,073.95 | 1,087 | 1,058.5 | 1,069.75 | 106.975 | +3.85 (+0.36%) | 2,869,290 |
| 2 Dec 2005 | EUR | 1,047.9 | 1,077 | 1,047 | 1,065.9 | 106.59 | +24.05 (+2.31%) | 2,751,250 |
| 1 Dec 2005 | EUR | 1,030 | 1,055 | 1,030 | 1,041.85 | 104.185 | +13.1 (+1.27%) | 2,028,420 |
| 30 Nov 2005 | EUR | 1,041 | 1,057.8 | 1,026 | 1,028.75 | 102.875 | -12 (-1.15%) | 2,979,470 |
| 29 Nov 2005 | EUR | 1,014 | 1,047 | 1,005 | 1,040.75 | 104.075 | +26.95 (+2.66%) | 3,287,500 |
| 28 Nov 2005 | EUR | 1,011.7 | 1,021 | 1,009.05 | 1,013.8 | 101.38 | -5.95 (-0.58%) | 981,020 |
| 25 Nov 2005 | EUR | 1,011.85 | 1,024 | 1,005 | 1,019.75 | 101.975 | +11.4 (+1.13%) | 2,550,790 |
| 24 Nov 2005 | EUR | 980 | 1,014.9 | 978.8 | 1,008.35 | 100.835 | +35.4 (+3.64%) | 3,277,960 |
| 23 Nov 2005 | EUR | 969.9 | 980 | 953 | 972.95 | 97.295 | -0.9 (-0.09%) | 3,211,710 |
| 22 Nov 2005 | EUR | 983 | 1,004 | 789.75 | 973.85 | 97.385 | -5.35 (-0.55%) | 2,382,750 |
| 21 Nov 2005 | EUR | 992 | 1,002.4 | 975.1 | 979.2 | 97.92 | -9.25 (-0.94%) | 1,091,330 |
| 18 Nov 2005 | EUR | 994.7 | 1,016 | 981.55 | 988.45 | 98.845 | +3.5 (+0.36%) | 1,911,240 |
| 17 Nov 2005 | EUR | 995 | 1,006 | 981 | 984.95 | 98.495 | -10.8 (-1.08%) | 1,233,890 |
