| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2005 | USD | 304 | 305 | 297.5 | 299.17 | 299.17 | -0.34 (-0.11%) | 143,776 |
| 2 Dec 2005 | USD | 298 | 301 | 298 | 299.51 | 299.51 | +3.52 (+1.19%) | 73,241 |
| 1 Dec 2005 | USD | 295 | 298.5 | 289.75 | 295.99 | 295.99 | +6.29 (+2.17%) | 78,112 |
| 30 Nov 2005 | USD | 289 | 290.185 | 288.5 | 289.7 | 289.7 | +2.7 (+0.94%) | 103,941 |
| 29 Nov 2005 | USD | 286 | 289.25 | 285 | 287 | 287 | -1.59 (-0.55%) | 129,600 |
| 28 Nov 2005 | USD | 290.5 | 291 | 287 | 288.59 | 288.59 | -0.41 (-0.14%) | 73,108 |
| 25 Nov 2005 | USD | 289.5 | 292.75 | 287 | 289 | 289 | -4.15 (-1.42%) | 65,987 |
| 24 Nov 2005 | USD | 294.5 | 296 | 291.75 | 293.15 | 293.15 | -1.99 (-0.67%) | 49,525 |
| 23 Nov 2005 | USD | 294 | 298 | 288.0372 | 295.14 | 295.14 | +6.89 (+2.39%) | 123,360 |
| 22 Nov 2005 | USD | 289.75 | 289.75 | 282 | 288.25 | 288.25 | -10.05 (-3.37%) | 154,599 |
| 21 Nov 2005 | USD | 299 | 299.75 | 297.75 | 298.3 | 298.3 | -6.7 (-2.20%) | 100,074 |
| 18 Nov 2005 | USD | 303.5 | 306 | 299.5 | 305 | 305 | +3 (+0.99%) | 78,182 |
| 17 Nov 2005 | USD | 300.25 | 303.9074 | 300.25 | 302 | 302 | +3 (+1.00%) | 73,529 |
| 16 Nov 2005 | USD | 300 | 303.5 | 299 | 299 | 299 | -0.836 (-0.28%) | 55,689 |
| 15 Nov 2005 | USD | 298 | 300.5 | 298 | 299.8361 | 299.8361 | -3.664 (-1.21%) | 72,592 |
| 14 Nov 2005 | USD | 305 | 305 | 300 | 303.5 | 303.5 | +5 (+1.68%) | 34,288 |
| 11 Nov 2005 | USD | 295.75 | 300.149 | 295.75 | 298.5 | 298.5 | +9.091 (+3.14%) | 49,406 |
| 10 Nov 2005 | USD | 289 | 290.5 | 288 | 289.4095 | 289.4095 | +1.409 (+0.49%) | 64,640 |
| 9 Nov 2005 | USD | 288 | 290 | 285 | 288 | 288 | +1.609 (+0.56%) | 74,885 |
| 8 Nov 2005 | USD | 286.5 | 289 | 285.7 | 286.3906 | 286.3906 | +1.031 (+0.36%) | 41,962 |
| 7 Nov 2005 | USD | 284.5 | 287 | 282.5 | 285.36 | 285.36 | -0.14 (-0.05%) | 62,531 |
| 4 Nov 2005 | USD | 285.5 | 286.5 | 285 | 285.5 | 285.5 | +1.179 (+0.41%) | 54,588 |
| 3 Nov 2005 | USD | 282.75 | 287.75 | 280.45 | 284.3214 | 284.3214 | +5.321 (+1.91%) | 99,722 |
| 2 Nov 2005 | USD | 274 | 280 | 274 | 279 | 279 | +8.4 (+3.10%) | 97,795 |
| 1 Nov 2005 | USD | 270 | 272.75 | 269 | 270.6 | 270.6 | +4.229 (+1.59%) | 149,086 |
| 31 Oct 2005 | USD | 262.25 | 270 | 262.25 | 266.3708 | 266.3708 | +6.074 (+2.33%) | 44,262 |
| 28 Oct 2005 | USD | 262 | 263.3 | 259.25 | 260.2972 | 260.2972 | -4.303 (-1.63%) | 76,048 |
| 27 Oct 2005 | USD | 265.25 | 271.25 | 263 | 264.6 | 264.6 | -3.4 (-1.27%) | 87,323 |
| 26 Oct 2005 | USD | 269 | 269.75 | 268 | 268 | 268 | +0.5 (+0.19%) | 57,265 |
| 25 Oct 2005 | USD | 268.5 | 269.25 | 266.75 | 267.5 | 267.5 | -1.864 (-0.69%) | 48,793 |
