| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | USD | 221.5 | 228 | 221 | 228 | 228 | +5 (+2.24%) | 252,252 |
| 5 Dec 2005 | USD | 225 | 225.5 | 221 | 223 | 223 | -2.5 (-1.11%) | 161,248 |
| 2 Dec 2005 | USD | 225 | 225.5 | 223 | 225.5 | 225.5 | +0.5 (+0.22%) | 217,523 |
| 1 Dec 2005 | USD | 222 | 226 | 222 | 225 | 225 | +4.5 (+2.04%) | 278,610 |
| 30 Nov 2005 | USD | 218 | 222 | 215 | 220.5 | 220.5 | +3 (+1.38%) | 515,601 |
| 29 Nov 2005 | USD | 216 | 217.5 | 214 | 217.5 | 217.5 | +1.5 (+0.69%) | 202,669 |
| 28 Nov 2005 | USD | 216 | 219 | 216 | 216 | 216 | -5 (-2.26%) | 284,073 |
| 25 Nov 2005 | USD | 221.5 | 222 | 219 | 221 | 221 | +0.5 (+0.23%) | 135,444 |
| 24 Nov 2005 | USD | 222 | 222.5 | 216 | 220.5 | 220.5 | -1.5 (-0.68%) | 222,657 |
| 23 Nov 2005 | USD | 221 | 223 | 219 | 222 | 222 | +3 (+1.37%) | 331,726 |
| 22 Nov 2005 | USD | 221.5 | 221.5 | 218 | 219 | 219 | -0.5 (-0.23%) | 131,229 |
| 21 Nov 2005 | USD | 219 | 220 | 218 | 219.5 | 219.5 | +2 (+0.92%) | 303,306 |
| 18 Nov 2005 | USD | 217 | 223 | 215.5 | 217.5 | 217.5 | +0.5 (+0.23%) | 425,450 |
| 17 Nov 2005 | USD | 218 | 220 | 216.5 | 217 | 217 | -1.5 (-0.69%) | 588,569 |
| 16 Nov 2005 | USD | 217.5 | 221 | 211 | 218.5 | 218.5 | -1.5 (-0.68%) | 535,988 |
| 15 Nov 2005 | USD | 223 | 230 | 218.5 | 220 | 220 | -4 (-1.79%) | 222,068 |
| 14 Nov 2005 | USD | 228 | 228 | 224 | 224 | 224 | -2 (-0.88%) | 97,607 |
| 11 Nov 2005 | USD | 232 | 232 | 225 | 226 | 226 | -5.5 (-2.38%) | 125,215 |
| 10 Nov 2005 | USD | 236 | 236.5 | 231.5 | 231.5 | 231.5 | -2.5 (-1.07%) | 62,715 |
| 9 Nov 2005 | USD | 230 | 235 | 230 | 234 | 234 | +3 (+1.30%) | 37,414 |
| 8 Nov 2005 | USD | 235 | 235.5 | 230.5 | 231 | 231 | -3.5 (-1.49%) | 38,949 |
| 7 Nov 2005 | USD | 229 | 235 | 229 | 234.5 | 234.5 | +2 (+0.86%) | 136,244 |
| 4 Nov 2005 | USD | 240 | 240 | 230 | 232.5 | 232.5 | -2 (-0.85%) | 168,496 |
| 3 Nov 2005 | USD | 229 | 235.5 | 227.5 | 234.5 | 234.5 | +7 (+3.08%) | 370,182 |
| 2 Nov 2005 | USD | 225.5 | 228 | 225 | 227.5 | 227.5 | 0.0 (0.0%) | 152,534 |
| 1 Nov 2005 | USD | 229.5 | 231 | 226 | 227.5 | 227.5 | -1.5 (-0.66%) | 144,722 |
| 31 Oct 2005 | USD | 227 | 230 | 225.5 | 229 | 229 | +5 (+2.23%) | 246,585 |
| 28 Oct 2005 | USD | 225 | 226 | 218.5 | 224 | 224 | -1.5 (-0.67%) | 164,150 |
| 27 Oct 2005 | USD | 231.5 | 231.5 | 224 | 225.5 | 225.5 | -6 (-2.59%) | 109,527 |
| 26 Oct 2005 | USD | 236 | 237 | 230.5 | 231.5 | 231.5 | -2.5 (-1.07%) | 177,712 |
