| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 43.77 | 43.98 | 43.2 | 43.23 | 43.23 | -0.54 (-1.23%) | 307,700 |
| 13 Dec 2005 | USD | 44.35 | 44.45 | 43.06 | 43.77 | 43.77 | -0.47 (-1.06%) | 892,100 |
| 12 Dec 2005 | USD | 43.51 | 44.27 | 43.41 | 44.24 | 44.24 | +0.74 (+1.70%) | 345,900 |
| 9 Dec 2005 | USD | 43.5 | 43.6 | 43.33 | 43.5 | 43.5 | 0.0 (0.0%) | 223,500 |
| 8 Dec 2005 | USD | 43.74 | 44.08 | 43.41 | 43.5 | 43.5 | -0.24 (-0.55%) | 390,000 |
| 7 Dec 2005 | USD | 43.55 | 43.75 | 42.92 | 43.74 | 43.74 | +0.27 (+0.62%) | 514,000 |
| 6 Dec 2005 | USD | 43.35 | 43.86 | 43.3201 | 43.47 | 43.47 | +0.02 (+0.05%) | 435,900 |
| 5 Dec 2005 | USD | 43.89 | 44.12 | 43.12 | 43.45 | 43.45 | -0.59 (-1.34%) | 553,000 |
| 2 Dec 2005 | USD | 44.2 | 44.3 | 43.55 | 44.04 | 44.04 | +0.01 (+0.02%) | 320,300 |
| 1 Dec 2005 | USD | 44.44 | 44.52 | 43.64 | 44.03 | 44.03 | -0.09 (-0.20%) | 523,700 |
| 30 Nov 2005 | USD | 44.55 | 44.58 | 43.94 | 44.12 | 44.12 | -0.38 (-0.85%) | 393,200 |
| 29 Nov 2005 | USD | 44.28 | 44.68 | 44.1 | 44.5 | 44.5 | +0.37 (+0.84%) | 441,100 |
| 28 Nov 2005 | USD | 44.02 | 44.13 | 43.86 | 44.13 | 44.13 | +0.16 (+0.36%) | 305,100 |
| 25 Nov 2005 | USD | 44.15 | 44.29 | 43.82 | 43.97 | 43.97 | -0.28 (-0.63%) | 90,700 |
| 24 Nov 2005 | USD | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 43.7 | 44.42 | 43.691 | 44.25 | 44.25 | +0.37 (+0.84%) | 340,700 |
| 22 Nov 2005 | USD | 43.6 | 44.05 | 43.25 | 43.88 | 43.88 | +0.22 (+0.50%) | 553,900 |
| 21 Nov 2005 | USD | 44.01 | 44.01 | 43.28 | 43.66 | 43.66 | -0.14 (-0.32%) | 381,200 |
| 18 Nov 2005 | USD | 43.81 | 43.87 | 43.6 | 43.8 | 43.8 | +0.19 (+0.44%) | 284,500 |
| 17 Nov 2005 | USD | 42.83 | 43.63 | 42.7 | 43.61 | 43.61 | +0.8 (+1.87%) | 344,100 |
| 16 Nov 2005 | USD | 43.4 | 43.4 | 42.81 | 42.81 | 42.81 | -0.44 (-1.02%) | 686,000 |
| 15 Nov 2005 | USD | 42.8 | 43.65 | 42.62 | 43.25 | 43.25 | +0.46 (+1.08%) | 980,100 |
| 14 Nov 2005 | USD | 42.79 | 43.18 | 42.65 | 42.79 | 42.79 | +0.2 (+0.47%) | 797,300 |
| 11 Nov 2005 | USD | 43.13 | 43.19 | 42.47 | 42.59 | 42.59 | -0.46 (-1.07%) | 366,300 |
| 10 Nov 2005 | USD | 42.8 | 43.05 | 42.09 | 43.05 | 43.05 | +0.31 (+0.73%) | 565,900 |
| 9 Nov 2005 | USD | 42.09 | 42.9 | 41.761 | 42.74 | 42.74 | +0.88 (+2.10%) | 717,100 |
| 8 Nov 2005 | USD | 42.35 | 42.35 | 41.81 | 41.86 | 41.86 | -0.34 (-0.81%) | 325,000 |
| 7 Nov 2005 | USD | 41.85 | 42.89 | 41.65 | 42.2 | 42.2 | +0.35 (+0.84%) | 897,700 |
| 4 Nov 2005 | USD | 42.45 | 42.85 | 41.41 | 41.85 | 41.85 | -0.6 (-1.41%) | 1,071,700 |
| 3 Nov 2005 | USD | 40 | 42.6 | 39.42 | 42.45 | 42.45 | +4.08 (+10.63%) | 2,092,200 |
