| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | USD | 427 | 436 | 420 | 429 | 429 | +3 (+0.70%) | 5,790,000 |
| 14 Dec 2005 | USD | 427 | 440 | 425 | 426 | 426 | +2 (+0.47%) | 9,710,000 |
| 13 Dec 2005 | USD | 419 | 424 | 416 | 424 | 424 | +6 (+1.44%) | 5,535,000 |
| 12 Dec 2005 | USD | 410 | 418 | 409 | 418 | 418 | +10 (+2.45%) | 5,157,000 |
| 9 Dec 2005 | USD | 407 | 413 | 407 | 408 | 408 | +1 (+0.25%) | 8,539,000 |
| 8 Dec 2005 | USD | 417 | 418 | 405 | 407 | 407 | -8 (-1.93%) | 5,562,000 |
| 7 Dec 2005 | USD | 411 | 417 | 411 | 415 | 415 | +6 (+1.47%) | 6,722,000 |
| 6 Dec 2005 | USD | 405 | 411 | 405 | 409 | 409 | +4 (+0.99%) | 4,749,000 |
| 5 Dec 2005 | USD | 408 | 409 | 404 | 405 | 405 | 0.0 (0.0%) | 5,065,000 |
| 2 Dec 2005 | USD | 413 | 414 | 402 | 405 | 405 | -5 (-1.22%) | 8,645,000 |
| 1 Dec 2005 | USD | 402 | 410 | 402 | 410 | 410 | +10 (+2.50%) | 8,916,000 |
| 30 Nov 2005 | USD | 397 | 402 | 396 | 400 | 400 | +4 (+1.01%) | 9,555,000 |
| 29 Nov 2005 | USD | 395 | 398 | 393 | 396 | 396 | +2 (+0.51%) | 4,520,000 |
| 28 Nov 2005 | USD | 391 | 394 | 390 | 394 | 394 | +3 (+0.77%) | 2,647,000 |
| 25 Nov 2005 | USD | 392 | 392 | 390 | 391 | 391 | 0.0 (0.0%) | 1,715,000 |
| 24 Nov 2005 | USD | 393 | 395 | 391 | 391 | 391 | 0.0 (0.0%) | 4,295,000 |
| 23 Nov 2005 | USD | 391 | 391 | 391 | 391 | 391 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | USD | 390 | 391 | 389 | 391 | 391 | +4 (+1.03%) | 3,144,000 |
| 21 Nov 2005 | USD | 391 | 391 | 386 | 387 | 387 | -4 (-1.02%) | 2,564,000 |
| 18 Nov 2005 | USD | 390 | 393 | 388 | 391 | 391 | +2 (+0.51%) | 3,827,000 |
| 17 Nov 2005 | USD | 382 | 389 | 380 | 389 | 389 | +5 (+1.30%) | 3,675,000 |
| 16 Nov 2005 | USD | 382 | 384 | 377 | 384 | 384 | 0.0 (0.0%) | 3,761,000 |
| 15 Nov 2005 | USD | 386 | 388 | 382 | 384 | 384 | -2 (-0.52%) | 3,867,000 |
| 14 Nov 2005 | USD | 387 | 388 | 382 | 386 | 386 | -1 (-0.26%) | 4,183,000 |
| 11 Nov 2005 | USD | 393 | 394 | 387 | 387 | 387 | -4 (-1.02%) | 4,822,000 |
| 10 Nov 2005 | USD | 388 | 394 | 386 | 391 | 391 | +6 (+1.56%) | 7,539,000 |
| 9 Nov 2005 | USD | 383 | 387 | 382 | 385 | 385 | +4 (+1.05%) | 8,074,000 |
| 8 Nov 2005 | USD | 378 | 382 | 377 | 381 | 381 | +3 (+0.79%) | 4,855,000 |
| 7 Nov 2005 | USD | 377 | 378 | 375 | 378 | 378 | -1 (-0.26%) | 6,195,000 |
| 4 Nov 2005 | USD | 381 | 382 | 378 | 379 | 379 | -3 (-0.79%) | 6,255,000 |
