| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 120.05 | 120.83 | 119.55 | 120.3 | 30.075 | +0.32 (+0.27%) | 343,200 |
| 13 Dec 2005 | USD | 119.72 | 120.35 | 119.21 | 119.98 | 29.995 | +0.41 (+0.34%) | 266,400 |
| 12 Dec 2005 | USD | 119.77 | 120.09 | 119.04 | 119.57 | 29.8925 | +0.3 (+0.25%) | 127,600 |
| 9 Dec 2005 | USD | 119 | 119.5 | 118.32 | 119.27 | 29.8175 | +0.25 (+0.21%) | 439,600 |
| 8 Dec 2005 | USD | 118.84 | 119.69 | 118.08 | 119.02 | 29.755 | +0.28 (+0.24%) | 279,200 |
| 7 Dec 2005 | USD | 119.64 | 119.69 | 118.25 | 118.74 | 29.685 | -0.79 (-0.66%) | 383,200 |
| 6 Dec 2005 | USD | 119.85 | 120.54 | 119.48 | 119.53 | 29.8825 | +0.09 (+0.08%) | 226,000 |
| 5 Dec 2005 | USD | 119.79 | 119.79 | 118.77 | 119.44 | 29.86 | -0.36 (-0.30%) | 288,400 |
| 2 Dec 2005 | USD | 119.15 | 119.95 | 118.9 | 119.8 | 29.95 | +0.43 (+0.36%) | 442,400 |
| 1 Dec 2005 | USD | 118.25 | 119.65 | 118.25 | 119.37 | 29.8425 | +1.93 (+1.64%) | 551,600 |
| 30 Nov 2005 | USD | 117.3 | 118.18 | 117.21 | 117.44 | 29.36 | +0.24 (+0.20%) | 950,000 |
| 29 Nov 2005 | USD | 116.9 | 117.84 | 116.7302 | 117.2 | 29.3 | +0.47 (+0.40%) | 264,400 |
| 28 Nov 2005 | USD | 118.89 | 118.9 | 116.52 | 116.73 | 29.1825 | -2.04 (-1.72%) | 454,000 |
| 25 Nov 2005 | USD | 118.67 | 118.97 | 118.3 | 118.77 | 29.6925 | +0.15 (+0.13%) | 260,000 |
| 24 Nov 2005 | USD | 118.62 | 118.62 | 118.62 | 118.62 | 29.655 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 118.51 | 119.31 | 118.44 | 118.62 | 29.655 | +0.05 (+0.04%) | 678,800 |
| 22 Nov 2005 | USD | 117.7 | 118.78 | 117.5 | 118.57 | 29.6425 | +0.9 (+0.76%) | 1,191,600 |
| 21 Nov 2005 | USD | 116.42 | 117.73 | 116 | 117.67 | 29.4175 | +1.37 (+1.18%) | 322,800 |
| 18 Nov 2005 | USD | 116 | 116.68 | 115.57 | 116.3 | 29.075 | +0.54 (+0.47%) | 321,600 |
| 17 Nov 2005 | USD | 113.98 | 115.76 | 113.98 | 115.76 | 28.94 | +2.19 (+1.93%) | 199,600 |
| 16 Nov 2005 | USD | 113.6 | 113.9 | 112.69 | 113.57 | 28.3925 | +0.06 (+0.05%) | 491,200 |
| 15 Nov 2005 | USD | 114.5 | 115 | 113.27 | 113.51 | 28.3775 | -1.11 (-0.97%) | 175,200 |
| 14 Nov 2005 | USD | 115 | 115.05 | 114.21 | 114.62 | 28.655 | -0.141 (-0.12%) | 383,600 |
| 11 Nov 2005 | USD | 114.28 | 115.1 | 114.2002 | 114.761 | 28.6902 | +0.421 (+0.37%) | 318,800 |
| 10 Nov 2005 | USD | 114.01 | 114.6 | 112.3 | 114.34 | 28.585 | +0.26 (+0.23%) | 338,800 |
| 9 Nov 2005 | USD | 113.92 | 114.84 | 113.15 | 114.08 | 28.52 | +0.2 (+0.18%) | 164,800 |
| 8 Nov 2005 | USD | 113.74 | 114.06 | 113 | 113.88 | 28.47 | -0.38 (-0.33%) | 763,600 |
| 7 Nov 2005 | USD | 114.66 | 114.87 | 113.71 | 114.26 | 28.565 | +0.07 (+0.06%) | 312,400 |
| 4 Nov 2005 | USD | 114.86 | 114.86 | 113.3 | 114.19 | 28.5475 | -0.43 (-0.38%) | 349,200 |
| 3 Nov 2005 | USD | 115.04 | 115.71 | 114.35 | 114.62 | 28.655 | +0.27 (+0.24%) | 437,200 |
