| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | USD | 12,990 | 13,120 | 12,600 | 12,700 | 12,700 | -100 (-0.78%) | 677,300 |
| 25 Nov 2005 | USD | 12,210 | 12,920 | 12,130 | 12,800 | 12,800 | +440 (+3.56%) | 828,700 |
| 24 Nov 2005 | USD | 12,550 | 12,650 | 12,230 | 12,360 | 12,360 | -70 (-0.56%) | 791,200 |
| 23 Nov 2005 | USD | 12,430 | 12,430 | 12,430 | 12,430 | 12,430 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | USD | 12,630 | 12,780 | 12,350 | 12,430 | 12,430 | -400 (-3.12%) | 781,400 |
| 21 Nov 2005 | USD | 13,020 | 13,340 | 12,590 | 12,830 | 12,830 | -20 (-0.16%) | 1,211,900 |
| 18 Nov 2005 | USD | 12,370 | 12,870 | 12,320 | 12,850 | 12,850 | +660 (+5.41%) | 1,202,900 |
| 17 Nov 2005 | USD | 11,610 | 12,250 | 11,490 | 12,190 | 12,190 | +780 (+6.84%) | 868,700 |
| 16 Nov 2005 | USD | 11,370 | 11,410 | 11,100 | 11,410 | 11,410 | +60 (+0.53%) | 333,000 |
| 15 Nov 2005 | USD | 11,010 | 11,360 | 10,910 | 11,350 | 11,350 | +330 (+2.99%) | 704,000 |
| 14 Nov 2005 | USD | 11,290 | 11,290 | 10,820 | 11,020 | 11,020 | -180 (-1.61%) | 518,700 |
| 11 Nov 2005 | USD | 11,300 | 11,590 | 11,100 | 11,200 | 11,200 | -90 (-0.80%) | 692,900 |
| 10 Nov 2005 | USD | 11,600 | 11,800 | 11,120 | 11,290 | 11,290 | -220 (-1.91%) | 779,200 |
| 9 Nov 2005 | USD | 11,300 | 11,650 | 11,100 | 11,510 | 11,510 | -140 (-1.20%) | 559,600 |
| 8 Nov 2005 | USD | 11,570 | 11,960 | 11,550 | 11,650 | 11,650 | +150 (+1.30%) | 706,900 |
| 7 Nov 2005 | USD | 11,510 | 11,570 | 11,320 | 11,500 | 11,500 | +190 (+1.68%) | 688,800 |
| 4 Nov 2005 | USD | 11,430 | 11,600 | 10,920 | 11,310 | 11,310 | +1,080 (+10.56%) | 1,797,900 |
| 3 Nov 2005 | USD | 10,230 | 10,230 | 10,230 | 10,230 | 10,230 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | USD | 10,690 | 10,790 | 10,190 | 10,230 | 10,230 | -330 (-3.13%) | 958,800 |
| 1 Nov 2005 | USD | 10,300 | 10,580 | 10,280 | 10,560 | 10,560 | +390 (+3.83%) | 574,900 |
| 31 Oct 2005 | USD | 10,030 | 10,200 | 9,950 | 10,170 | 10,170 | +360 (+3.67%) | 617,500 |
| 28 Oct 2005 | USD | 9,710 | 9,840 | 9,650 | 9,810 | 9,810 | +100 (+1.03%) | 866,500 |
| 27 Oct 2005 | USD | 9,420 | 9,730 | 9,370 | 9,710 | 9,710 | +440 (+4.75%) | 805,600 |
| 26 Oct 2005 | USD | 9,130 | 9,330 | 9,060 | 9,270 | 9,270 | +140 (+1.53%) | 655,300 |
| 25 Oct 2005 | USD | 9,090 | 9,260 | 9,060 | 9,130 | 9,130 | +100 (+1.11%) | 475,600 |
| 24 Oct 2005 | USD | 9,030 | 9,120 | 8,980 | 9,030 | 9,030 | +100 (+1.12%) | 275,700 |
| 21 Oct 2005 | USD | 8,770 | 8,970 | 8,720 | 8,930 | 8,930 | +80 (+0.90%) | 290,100 |
| 20 Oct 2005 | USD | 8,680 | 8,890 | 8,680 | 8,850 | 8,850 | +250 (+2.91%) | 359,000 |
| 19 Oct 2005 | USD | 8,850 | 8,960 | 8,560 | 8,600 | 8,600 | -190 (-2.16%) | 644,400 |
| 18 Oct 2005 | USD | 9,050 | 9,100 | 8,760 | 8,790 | 8,790 | -220 (-2.44%) | 491,900 |
