| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | USD | 15,320 | 15,320 | 15,320 | 15,320 | 15,320 | 0.0 (0.0%) | 0 |
| 6 Jan 2006 | USD | 15,090 | 15,370 | 14,960 | 15,320 | 15,320 | +370 (+2.47%) | 696,200 |
| 5 Jan 2006 | USD | 15,000 | 15,100 | 14,800 | 14,950 | 14,950 | -40 (-0.27%) | 537,900 |
| 4 Jan 2006 | USD | 15,100 | 15,180 | 14,800 | 14,990 | 14,990 | +230 (+1.56%) | 572,400 |
| 3 Jan 2006 | USD | 14,760 | 14,760 | 14,760 | 14,760 | 14,760 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | USD | 14,760 | 14,760 | 14,760 | 14,760 | 14,760 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 14,930 | 15,040 | 14,500 | 14,760 | 14,760 | -120 (-0.81%) | 497,300 |
| 29 Dec 2005 | USD | 14,450 | 14,900 | 14,360 | 14,880 | 14,880 | +730 (+5.16%) | 1,112,600 |
| 28 Dec 2005 | USD | 13,930 | 14,180 | 13,870 | 14,150 | 14,150 | +230 (+1.65%) | 572,700 |
| 27 Dec 2005 | USD | 13,800 | 13,940 | 13,670 | 13,920 | 13,920 | +40 (+0.29%) | 336,800 |
| 26 Dec 2005 | USD | 13,800 | 13,900 | 13,670 | 13,880 | 13,880 | +410 (+3.04%) | 372,600 |
| 23 Dec 2005 | USD | 13,470 | 13,470 | 13,470 | 13,470 | 13,470 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | USD | 13,680 | 13,800 | 13,390 | 13,470 | 13,470 | -410 (-2.95%) | 656,500 |
| 21 Dec 2005 | USD | 13,840 | 14,050 | 13,640 | 13,880 | 13,880 | +100 (+0.73%) | 576,800 |
| 20 Dec 2005 | USD | 13,340 | 13,840 | 13,280 | 13,780 | 13,780 | +400 (+2.99%) | 676,300 |
| 19 Dec 2005 | USD | 13,550 | 13,560 | 13,260 | 13,380 | 13,380 | -170 (-1.25%) | 437,500 |
| 16 Dec 2005 | USD | 13,580 | 13,750 | 13,360 | 13,550 | 13,550 | -20 (-0.15%) | 327,100 |
| 15 Dec 2005 | USD | 13,750 | 13,880 | 13,500 | 13,570 | 13,570 | -210 (-1.52%) | 468,200 |
| 14 Dec 2005 | USD | 13,950 | 13,960 | 13,510 | 13,780 | 13,780 | -170 (-1.22%) | 425,900 |
| 13 Dec 2005 | USD | 14,040 | 14,080 | 13,820 | 13,950 | 13,950 | +50 (+0.36%) | 456,100 |
| 12 Dec 2005 | USD | 14,000 | 14,200 | 13,760 | 13,900 | 13,900 | +130 (+0.94%) | 1,121,200 |
| 9 Dec 2005 | USD | 13,490 | 13,910 | 13,450 | 13,770 | 13,770 | +350 (+2.61%) | 1,095,900 |
| 8 Dec 2005 | USD | 13,650 | 13,840 | 13,340 | 13,420 | 13,420 | -420 (-3.03%) | 774,200 |
| 7 Dec 2005 | USD | 14,050 | 14,200 | 13,830 | 13,840 | 13,840 | -410 (-2.88%) | 1,110,700 |
| 6 Dec 2005 | USD | 14,050 | 14,930 | 13,910 | 14,250 | 14,250 | +400 (+2.89%) | 1,416,000 |
| 5 Dec 2005 | USD | 13,350 | 13,980 | 13,220 | 13,850 | 13,850 | +760 (+5.81%) | 1,127,400 |
| 2 Dec 2005 | USD | 12,740 | 13,190 | 12,660 | 13,090 | 13,090 | +550 (+4.39%) | 922,000 |
| 1 Dec 2005 | USD | 12,420 | 12,650 | 12,360 | 12,540 | 12,540 | +270 (+2.20%) | 490,300 |
| 30 Nov 2005 | USD | 12,610 | 12,670 | 12,270 | 12,270 | 12,270 | -330 (-2.62%) | 665,300 |
| 29 Nov 2005 | USD | 12,670 | 12,850 | 12,510 | 12,600 | 12,600 | -100 (-0.79%) | 440,900 |
