| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | USD | 117.647 | 117.647 | 117.647 | 117.647 | 352,941.0141 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 117.047 | 120.168 | 115.966 | 117.647 | 352,941.0141 | +1.08 (+0.93%) | 1,650,900 |
| 22 Dec 2005 | USD | 113.806 | 117.047 | 111.044 | 116.567 | 349,701.014 | +2.161 (+1.89%) | 2,960,940 |
| 21 Dec 2005 | USD | 114.526 | 116.447 | 112.485 | 114.406 | 343,218.0137 | +0.841 (+0.74%) | 2,182,557 |
| 20 Dec 2005 | USD | 112.245 | 114.406 | 111.525 | 113.565 | 340,695.0136 | +2.04 (+1.83%) | 2,684,633 |
| 19 Dec 2005 | USD | 116.687 | 117.047 | 111.285 | 111.525 | 334,575.0134 | -5.522 (-4.72%) | 3,008,565 |
| 16 Dec 2005 | USD | 120.048 | 120.888 | 114.166 | 117.047 | 351,141.014 | -3.481 (-2.89%) | 6,256,190 |
| 15 Dec 2005 | USD | 123.169 | 123.529 | 120.048 | 120.528 | 361,584.0145 | -2.641 (-2.14%) | 1,024,064 |
| 14 Dec 2005 | USD | 124.85 | 125.81 | 120.648 | 123.169 | 369,507.0148 | -0.721 (-0.58%) | 1,342,478 |
| 13 Dec 2005 | USD | 122.569 | 126.05 | 121.729 | 123.89 | 371,670.0149 | +0.961 (+0.78%) | 1,554,115 |
| 12 Dec 2005 | USD | 124.73 | 125.57 | 121.369 | 122.929 | 368,787.0148 | -2.161 (-1.73%) | 1,640,139 |
| 9 Dec 2005 | USD | 125.45 | 125.69 | 123.89 | 125.09 | 375,270.015 | +0.84 (+0.68%) | 813,388 |
| 8 Dec 2005 | USD | 126.771 | 127.491 | 124.13 | 124.25 | 372,750.0149 | -2.041 (-1.62%) | 3,289,227 |
| 7 Dec 2005 | USD | 127.131 | 127.251 | 125.33 | 126.291 | 378,873.0152 | +0.121 (+0.10%) | 2,545,585 |
| 6 Dec 2005 | USD | 123.289 | 128.691 | 121.609 | 126.17 | 378,510.0151 | +2.881 (+2.34%) | 3,549,160 |
| 5 Dec 2005 | USD | 133.854 | 133.854 | 123.169 | 123.289 | 369,867.0148 | -9.604 (-7.23%) | 3,513,771 |
| 2 Dec 2005 | USD | 141.897 | 142.017 | 130.132 | 132.893 | 398,679.0159 | -10.084 (-7.05%) | 12,243,856 |
| 1 Dec 2005 | USD | 136.615 | 143.217 | 134.214 | 142.977 | 428,931.0172 | +8.043 (+5.96%) | 3,390,775 |
| 30 Nov 2005 | USD | 130.852 | 136.375 | 129.892 | 134.934 | 404,802.0162 | +3.241 (+2.46%) | 1,781,226 |
| 29 Nov 2005 | USD | 132.653 | 132.653 | 130.492 | 131.693 | 395,079.0158 | -0.36 (-0.27%) | 2,231,730 |
| 28 Nov 2005 | USD | 132.053 | 133.013 | 130.852 | 132.053 | 396,159.0158 | -0.84 (-0.63%) | 2,653,443 |
| 25 Nov 2005 | USD | 132.653 | 132.893 | 130.252 | 132.893 | 398,679.0159 | +0.96 (+0.73%) | 1,212,212 |
| 24 Nov 2005 | USD | 131.933 | 131.933 | 131.933 | 131.933 | 395,799.0158 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 125.93 | 132.653 | 125.33 | 131.933 | 395,799.0158 | +5.642 (+4.47%) | 2,972,145 |
| 22 Nov 2005 | USD | 124.01 | 127.971 | 124.01 | 126.291 | 378,873.0152 | +1.441 (+1.15%) | 1,579,127 |
| 21 Nov 2005 | USD | 123.89 | 125.81 | 122.569 | 124.85 | 374,550.015 | +0.36 (+0.29%) | 2,270,009 |
| 18 Nov 2005 | USD | 124.01 | 124.97 | 119.928 | 124.49 | 373,470.0149 | +1.801 (+1.47%) | 3,309,213 |
| 17 Nov 2005 | USD | 116.327 | 124.85 | 114.646 | 122.689 | 368,067.0147 | +7.443 (+6.46%) | 4,405,890 |
| 16 Nov 2005 | USD | 116.206 | 116.927 | 114.766 | 115.246 | 345,738.0138 | -1.321 (-1.13%) | 2,200,576 |
| 15 Nov 2005 | USD | 120.408 | 120.648 | 115.846 | 116.567 | 349,701.014 | -3.481 (-2.90%) | 3,217,646 |
