| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | USD | 8,780 | 8,840 | 8,650 | 8,760 | 8,760 | +20 (+0.23%) | 142,350 |
| 25 Nov 2005 | USD | 8,730 | 8,820 | 8,670 | 8,740 | 8,740 | +70 (+0.81%) | 178,700 |
| 24 Nov 2005 | USD | 8,700 | 8,710 | 8,640 | 8,670 | 8,670 | +70 (+0.81%) | 185,350 |
| 23 Nov 2005 | USD | 8,600 | 8,600 | 8,600 | 8,600 | 8,600 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | USD | 8,480 | 8,630 | 8,450 | 8,600 | 8,600 | +80 (+0.94%) | 176,700 |
| 21 Nov 2005 | USD | 8,680 | 8,690 | 8,460 | 8,520 | 8,520 | -190 (-2.18%) | 203,400 |
| 18 Nov 2005 | USD | 8,780 | 8,780 | 8,670 | 8,710 | 8,710 | -60 (-0.68%) | 167,850 |
| 17 Nov 2005 | USD | 8,750 | 8,820 | 8,700 | 8,770 | 8,770 | -100 (-1.13%) | 141,300 |
| 16 Nov 2005 | USD | 8,960 | 8,960 | 8,760 | 8,870 | 8,870 | +110 (+1.26%) | 196,850 |
| 15 Nov 2005 | USD | 8,920 | 8,920 | 8,750 | 8,760 | 8,760 | -60 (-0.68%) | 74,850 |
| 14 Nov 2005 | USD | 8,990 | 9,000 | 8,740 | 8,820 | 8,820 | -110 (-1.23%) | 167,650 |
| 11 Nov 2005 | USD | 8,890 | 8,970 | 8,840 | 8,930 | 8,930 | +290 (+3.36%) | 160,450 |
| 10 Nov 2005 | USD | 8,600 | 8,670 | 8,530 | 8,640 | 8,640 | +110 (+1.29%) | 122,150 |
| 9 Nov 2005 | USD | 8,610 | 8,710 | 8,520 | 8,530 | 8,530 | -180 (-2.07%) | 97,650 |
| 8 Nov 2005 | USD | 8,760 | 8,770 | 8,640 | 8,710 | 8,710 | -50 (-0.57%) | 121,750 |
| 7 Nov 2005 | USD | 9,050 | 9,100 | 8,710 | 8,760 | 8,760 | -190 (-2.12%) | 167,500 |
| 4 Nov 2005 | USD | 8,950 | 8,980 | 8,850 | 8,950 | 8,950 | +240 (+2.76%) | 251,650 |
| 3 Nov 2005 | USD | 8,710 | 8,710 | 8,710 | 8,710 | 8,710 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | USD | 8,970 | 8,980 | 8,620 | 8,710 | 8,710 | -200 (-2.24%) | 145,700 |
| 1 Nov 2005 | USD | 9,000 | 9,000 | 8,850 | 8,910 | 8,910 | +110 (+1.25%) | 87,550 |
| 31 Oct 2005 | USD | 8,740 | 8,870 | 8,720 | 8,800 | 8,800 | +260 (+3.04%) | 212,700 |
| 28 Oct 2005 | USD | 8,350 | 8,540 | 8,250 | 8,540 | 8,540 | +90 (+1.07%) | 201,400 |
| 27 Oct 2005 | USD | 8,610 | 8,660 | 8,330 | 8,450 | 8,450 | -140 (-1.63%) | 273,600 |
| 26 Oct 2005 | USD | 8,520 | 8,650 | 8,490 | 8,590 | 8,590 | -410 (-4.56%) | 307,250 |
| 25 Oct 2005 | USD | 9,060 | 9,100 | 8,890 | 9,000 | 9,000 | -40 (-0.44%) | 185,050 |
| 24 Oct 2005 | USD | 9,300 | 9,380 | 8,810 | 9,040 | 9,040 | -380 (-4.03%) | 358,250 |
| 21 Oct 2005 | USD | 9,400 | 9,430 | 9,270 | 9,420 | 9,420 | -40 (-0.42%) | 47,550 |
| 20 Oct 2005 | USD | 9,460 | 9,480 | 9,370 | 9,460 | 9,460 | +100 (+1.07%) | 51,450 |
| 19 Oct 2005 | USD | 9,450 | 9,450 | 9,220 | 9,360 | 9,360 | -160 (-1.68%) | 132,050 |
| 18 Oct 2005 | USD | 9,560 | 9,560 | 9,480 | 9,520 | 9,520 | -30 (-0.31%) | 87,500 |
