| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | USD | 412.5 | 417 | 412.5 | 417 | 20,850 | +2 (+0.48%) | 70 |
| 12 Dec 2005 | USD | 420 | 420 | 413 | 415 | 20,750 | -5 (-1.19%) | 71 |
| 9 Dec 2005 | USD | 422.5 | 422.5 | 410 | 420 | 21,000 | +3 (+0.72%) | 257 |
| 8 Dec 2005 | USD | 413.5 | 420 | 409.5 | 417 | 20,850 | +6.5 (+1.58%) | 154 |
| 7 Dec 2005 | USD | 422.5 | 422.5 | 409.5 | 410.5 | 20,525 | 0.0 (0.0%) | 510 |
| 6 Dec 2005 | USD | 420 | 420 | 405 | 410.5 | 20,525 | -1.5 (-0.36%) | 674 |
| 5 Dec 2005 | USD | 417.5 | 417.5 | 405 | 412 | 20,600 | -8 (-1.90%) | 296 |
| 2 Dec 2005 | USD | 425 | 425 | 412.5 | 420 | 21,000 | +1 (+0.24%) | 341 |
| 1 Dec 2005 | USD | 408.5 | 419 | 408.5 | 419 | 20,950 | +5 (+1.21%) | 324 |
| 30 Nov 2005 | USD | 419 | 419 | 403 | 414 | 20,700 | -11 (-2.59%) | 187 |
| 29 Nov 2005 | USD | 392.5 | 430 | 392.5 | 425 | 21,250 | +35.5 (+9.11%) | 3,062 |
| 28 Nov 2005 | USD | 390 | 390 | 387 | 389.5 | 19,475 | -2.5 (-0.64%) | 202 |
| 25 Nov 2005 | USD | 385.5 | 392 | 385.5 | 392 | 19,600 | +4 (+1.03%) | 24 |
| 24 Nov 2005 | USD | 388 | 388 | 388 | 388 | 19,400 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 392.5 | 392.5 | 387.5 | 388 | 19,400 | -4.5 (-1.15%) | 93 |
| 22 Nov 2005 | USD | 387.5 | 394 | 387.5 | 392.5 | 19,625 | +6.5 (+1.68%) | 187 |
| 21 Nov 2005 | USD | 387.5 | 387.5 | 381 | 386 | 19,300 | -1.5 (-0.39%) | 368 |
| 18 Nov 2005 | USD | 387.5 | 387.5 | 380 | 387.5 | 19,375 | 0.0 (0.0%) | 239 |
| 17 Nov 2005 | USD | 379 | 387.5 | 375 | 387.5 | 19,375 | +5 (+1.31%) | 471 |
| 16 Nov 2005 | USD | 386 | 386.5 | 380 | 382.5 | 19,125 | -2.5 (-0.65%) | 4,118 |
| 15 Nov 2005 | USD | 387.5 | 387.5 | 377.5 | 385 | 19,250 | -2.5 (-0.65%) | 270 |
| 14 Nov 2005 | USD | 387 | 387.5 | 380 | 387.5 | 19,375 | 0.0 (0.0%) | 204 |
| 11 Nov 2005 | USD | 387.5 | 387.5 | 375 | 387.5 | 19,375 | +13 (+3.47%) | 1,286 |
| 10 Nov 2005 | USD | 380 | 387.5 | 371.5 | 374.5 | 18,725 | +2 (+0.54%) | 362 |
| 9 Nov 2005 | USD | 383.5 | 383.5 | 372.5 | 372.5 | 18,625 | +1 (+0.27%) | 648 |
| 8 Nov 2005 | USD | 382.5 | 382.5 | 371.5 | 371.5 | 18,575 | -11 (-2.88%) | 383 |
| 7 Nov 2005 | USD | 375 | 382.5 | 373 | 382.5 | 19,125 | +10 (+2.68%) | 327 |
| 4 Nov 2005 | USD | 372.5 | 374 | 371.5 | 372.5 | 18,625 | +0.5 (+0.13%) | 224 |
| 3 Nov 2005 | USD | 372.5 | 373 | 365.5 | 372 | 18,600 | -0.5 (-0.13%) | 662 |
| 2 Nov 2005 | USD | 372.5 | 372.5 | 365 | 372.5 | 18,625 | 0.0 (0.0%) | 50 |
