| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2005 | USD | 19,938.4 | 20,040 | 19,780 | 19,940 | 19,940 | +140 (+0.71%) | 4,042,920 |
| 2 Dec 2005 | USD | 19,457.12 | 19,840 | 19,300 | 19,800 | 19,800 | +140 (+0.71%) | 1,911,450 |
| 1 Dec 2005 | USD | 19,660 | 19,660 | 19,660 | 19,660 | 19,660 | 0.0 (0.0%) | 0 |
| 30 Nov 2005 | USD | 19,636.2 | 19,960 | 19,460 | 19,660 | 19,660 | 0.0 (0.0%) | 4,424,070 |
| 29 Nov 2005 | USD | 19,636.2 | 19,960 | 19,460 | 19,660 | 19,660 | -240 (-1.21%) | 4,424,070 |
| 28 Nov 2005 | USD | 19,934.01 | 20,060 | 19,780 | 19,900 | 19,900 | +140 (+0.71%) | 5,093,110 |
| 25 Nov 2005 | USD | 19,709.58 | 19,800 | 19,540 | 19,760 | 19,760 | +260 (+1.33%) | 5,690,900 |
| 24 Nov 2005 | USD | 19,444.62 | 19,600 | 19,300 | 19,500 | 19,500 | -80 (-0.41%) | 2,343,010 |
| 23 Nov 2005 | USD | 19,627.75 | 19,800 | 19,260 | 19,580 | 19,580 | -220 (-1.11%) | 5,037,220 |
| 22 Nov 2005 | USD | 19,745.18 | 19,880 | 19,380 | 19,800 | 19,800 | +380 (+1.96%) | 11,711,530 |
| 21 Nov 2005 | USD | 19,428.64 | 19,500 | 19,360 | 19,420 | 19,420 | +20 (+0.10%) | 2,936,890 |
| 18 Nov 2005 | USD | 19,452.27 | 19,560 | 19,220 | 19,400 | 19,400 | +200 (+1.04%) | 10,223,880 |
| 17 Nov 2005 | USD | 19,144.3 | 19,500 | 18,820 | 19,200 | 19,200 | +260 (+1.37%) | 4,712,740 |
| 16 Nov 2005 | USD | 18,800 | 19,000 | 18,400 | 18,940 | 18,940 | +140 (+0.74%) | 6,555,350 |
| 15 Nov 2005 | USD | 19,140 | 19,560 | 18,500 | 18,800 | 18,800 | -200 (-1.05%) | 10,225,770 |
| 14 Nov 2005 | USD | 19,000 | 19,000 | 19,000 | 19,000 | 19,000 | 0.0 (0.0%) | 0 |
| 11 Nov 2005 | USD | 17,800 | 19,120 | 17,800 | 19,000 | 19,000 | +1,120 (+6.26%) | 11,657,910 |
| 10 Nov 2005 | USD | 17,200 | 18,000 | 17,000 | 17,880 | 17,880 | +700 (+4.07%) | 7,875,830 |
| 9 Nov 2005 | USD | 16,980 | 17,200 | 16,980 | 17,180 | 17,180 | +240 (+1.42%) | 8,813,930 |
| 8 Nov 2005 | USD | 16,900 | 16,960 | 16,740 | 16,940 | 16,940 | +160 (+0.95%) | 5,387,420 |
| 7 Nov 2005 | USD | 16,780 | 16,780 | 16,780 | 16,780 | 16,780 | 0.0 (0.0%) | 0 |
| 4 Nov 2005 | USD | 16,820 | 16,920 | 16,720 | 16,780 | 16,780 | -120 (-0.71%) | 3,529,410 |
| 3 Nov 2005 | USD | 16,980 | 17,040 | 16,820 | 16,900 | 16,900 | -40 (-0.24%) | 5,858,840 |
| 2 Nov 2005 | USD | 16,900 | 17,100 | 16,800 | 16,940 | 16,940 | +140 (+0.83%) | 5,306,690 |
| 1 Nov 2005 | USD | 16,752.48 | 16,900 | 16,640 | 16,800 | 16,800 | +100 (+0.60%) | 4,572,000 |
| 31 Oct 2005 | USD | 16,560 | 16,700 | 16,400 | 16,700 | 16,700 | +180 (+1.09%) | 745,560 |
| 28 Oct 2005 | USD | 16,600 | 16,600 | 16,320 | 16,520 | 16,520 | +200 (+1.23%) | 1,307,960 |
| 27 Oct 2005 | USD | 16,420 | 16,480 | 16,200 | 16,320 | 16,320 | -80 (-0.49%) | 1,473,010 |
| 26 Oct 2005 | USD | 16,540 | 16,620 | 16,380 | 16,400 | 16,400 | -140 (-0.85%) | 2,803,110 |
| 25 Oct 2005 | USD | 16,680 | 16,700 | 16,520 | 16,540 | 16,540 | -60 (-0.36%) | 1,690,450 |
