| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | USD | 456 | 456 | 456 | 456 | 456 | 0.0 (0.0%) | 0 |
| 6 Jan 2006 | USD | 457 | 459 | 454 | 456 | 456 | +1 (+0.22%) | 9,091,000 |
| 5 Jan 2006 | USD | 454 | 460 | 453 | 455 | 455 | +4 (+0.89%) | 13,965,000 |
| 4 Jan 2006 | USD | 454 | 454 | 449 | 451 | 451 | +1 (+0.22%) | 4,091,000 |
| 3 Jan 2006 | USD | 450 | 450 | 450 | 450 | 450 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | USD | 450 | 450 | 450 | 450 | 450 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 451 | 453 | 448 | 450 | 450 | -1 (-0.22%) | 4,174,000 |
| 29 Dec 2005 | USD | 455 | 457 | 450 | 451 | 451 | -3 (-0.66%) | 7,500,000 |
| 28 Dec 2005 | USD | 451 | 457 | 450 | 454 | 454 | +4 (+0.89%) | 7,627,000 |
| 27 Dec 2005 | USD | 452 | 454 | 450 | 450 | 450 | -6 (-1.32%) | 8,460,000 |
| 26 Dec 2005 | USD | 461 | 463 | 455 | 456 | 456 | -5 (-1.08%) | 8,776,000 |
| 23 Dec 2005 | USD | 461 | 461 | 461 | 461 | 461 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | USD | 462 | 464 | 456 | 461 | 461 | -2 (-0.43%) | 9,535,000 |
| 21 Dec 2005 | USD | 469 | 471 | 460 | 463 | 463 | -8 (-1.70%) | 11,863,000 |
| 20 Dec 2005 | USD | 465 | 473 | 463 | 471 | 471 | +4 (+0.86%) | 11,172,000 |
| 19 Dec 2005 | USD | 470 | 474 | 464 | 467 | 467 | -3 (-0.64%) | 14,619,000 |
| 16 Dec 2005 | USD | 457 | 481 | 456 | 470 | 470 | +10 (+2.17%) | 36,840,000 |
| 15 Dec 2005 | USD | 467 | 469 | 457 | 460 | 460 | -19 (-3.97%) | 27,127,000 |
| 14 Dec 2005 | USD | 465 | 482 | 462 | 479 | 479 | +27 (+5.97%) | 78,209,000 |
| 13 Dec 2005 | USD | 452 | 455 | 447 | 452 | 452 | -1 (-0.22%) | 16,046,000 |
| 12 Dec 2005 | USD | 455 | 458 | 450 | 453 | 453 | -1 (-0.22%) | 14,856,000 |
| 9 Dec 2005 | USD | 451 | 459 | 451 | 454 | 454 | -1 (-0.22%) | 12,590,000 |
| 8 Dec 2005 | USD | 462 | 463 | 451 | 455 | 455 | -9 (-1.94%) | 9,538,000 |
| 7 Dec 2005 | USD | 468 | 471 | 462 | 464 | 464 | -1 (-0.22%) | 10,440,000 |
| 6 Dec 2005 | USD | 479 | 480 | 464 | 465 | 465 | -13 (-2.72%) | 18,771,000 |
| 5 Dec 2005 | USD | 459 | 480 | 458 | 478 | 478 | +19 (+4.14%) | 32,324,000 |
| 2 Dec 2005 | USD | 454 | 460 | 452 | 459 | 459 | +9 (+2%) | 17,210,000 |
| 1 Dec 2005 | USD | 455 | 457 | 448 | 450 | 450 | -10 (-2.17%) | 18,139,000 |
| 30 Nov 2005 | USD | 463 | 465 | 457 | 460 | 460 | +2 (+0.44%) | 9,728,000 |
| 29 Nov 2005 | USD | 460 | 463 | 457 | 458 | 458 | -4 (-0.87%) | 6,601,000 |
