| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | USD | 23,217.73 | 23,520 | 22,820 | 23,500 | 23,500 | +400 (+1.73%) | 6,527,450 |
| 13 Jan 2006 | USD | 23,018.33 | 23,200 | 22,800 | 23,100 | 23,100 | +380 (+1.67%) | 6,313,360 |
| 12 Jan 2006 | USD | 22,677.27 | 22,880 | 22,200 | 22,720 | 22,720 | +320 (+1.43%) | 4,746,130 |
| 11 Jan 2006 | USD | 22,466.07 | 22,600 | 22,000 | 22,400 | 22,400 | +600 (+2.75%) | 5,909,240 |
| 10 Jan 2006 | USD | 21,841.89 | 22,000 | 21,600 | 21,800 | 21,800 | +200 (+0.93%) | 2,525,240 |
| 9 Jan 2006 | USD | 21,600 | 21,600 | 21,600 | 21,600 | 21,600 | 0.0 (0.0%) | 0 |
| 6 Jan 2006 | USD | 21,683.03 | 21,800 | 21,600 | 21,600 | 21,600 | -100 (-0.46%) | 1,390,600 |
| 5 Jan 2006 | USD | 21,820 | 21,820 | 21,600 | 21,700 | 21,700 | -140 (-0.64%) | 666,600 |
| 4 Jan 2006 | USD | 21,800.66 | 21,900 | 21,600 | 21,840 | 21,840 | +240 (+1.11%) | 1,616,240 |
| 3 Jan 2006 | USD | 21,397.64 | 21,720 | 20,400 | 21,600 | 21,600 | +700 (+3.35%) | 4,933,420 |
| 2 Jan 2006 | USD | 20,999.61 | 21,920 | 20,700 | 20,900 | 20,900 | -820 (-3.78%) | 3,302,310 |
| 30 Dec 2005 | USD | 21,720 | 21,720 | 21,720 | 21,720 | 21,720 | 0.0 (0.0%) | 0 |
| 29 Dec 2005 | USD | 21,649.7 | 21,820 | 21,200 | 21,720 | 21,720 | +500 (+2.36%) | 2,338,400 |
| 28 Dec 2005 | USD | 20,500 | 21,220 | 20,300 | 21,220 | 21,220 | +520 (+2.51%) | 2,755,330 |
| 27 Dec 2005 | USD | 20,554.19 | 20,800 | 20,280 | 20,700 | 20,700 | +320 (+1.57%) | 1,734,730 |
| 26 Dec 2005 | USD | 19,800 | 20,400 | 19,800 | 20,380 | 20,380 | +580 (+2.93%) | 3,275,380 |
| 23 Dec 2005 | USD | 19,808.58 | 19,900 | 19,600 | 19,800 | 19,800 | +160 (+0.81%) | 1,916,050 |
| 22 Dec 2005 | USD | 19,574.36 | 19,700 | 19,500 | 19,640 | 19,640 | +140 (+0.72%) | 3,388,210 |
| 21 Dec 2005 | USD | 19,385.47 | 19,500 | 18,940 | 19,500 | 19,500 | +620 (+3.28%) | 3,712,940 |
| 20 Dec 2005 | USD | 19,120 | 19,120 | 18,500 | 18,880 | 18,880 | -700 (-3.58%) | 2,657,050 |
| 19 Dec 2005 | USD | 19,388.14 | 19,740 | 19,100 | 19,580 | 19,580 | -140 (-0.71%) | 2,333,290 |
| 16 Dec 2005 | USD | 19,555.35 | 19,800 | 19,400 | 19,720 | 19,720 | -80 (-0.40%) | 4,522,660 |
| 15 Dec 2005 | USD | 19,858.35 | 19,980 | 19,700 | 19,800 | 19,800 | 0.0 (0.0%) | 2,405,420 |
| 14 Dec 2005 | USD | 19,743 | 19,800 | 19,580 | 19,800 | 19,800 | +180 (+0.92%) | 4,647,780 |
| 13 Dec 2005 | USD | 19,645.34 | 19,900 | 19,600 | 19,620 | 19,620 | -20 (-0.10%) | 1,373,400 |
| 12 Dec 2005 | USD | 19,980 | 20,000 | 19,620 | 19,640 | 19,640 | -140 (-0.71%) | 3,656,660 |
| 9 Dec 2005 | USD | 19,760 | 19,800 | 19,400 | 19,780 | 19,780 | -20 (-0.10%) | 2,293,510 |
| 8 Dec 2005 | USD | 19,800 | 19,800 | 19,800 | 19,800 | 19,800 | 0.0 (0.0%) | 0 |
| 7 Dec 2005 | USD | 20,380 | 20,380 | 19,800 | 19,800 | 19,800 | -400 (-1.98%) | 6,368,010 |
| 6 Dec 2005 | USD | 20,000 | 20,220 | 19,900 | 20,200 | 20,200 | +260 (+1.30%) | 7,265,950 |
