| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | USD | 44.4838 | 44.5938 | 44.1238 | 44.5138 | 32.0705 | +0.09 (+0.20%) | 243,900 |
| 9 Dec 2005 | USD | 44.3538 | 44.5838 | 44.1138 | 44.4238 | 32.0056 | +0.24 (+0.54%) | 484,800 |
| 8 Dec 2005 | USD | 43.7239 | 44.4038 | 43.6239 | 44.1838 | 31.8327 | +0.08 (+0.18%) | 767,900 |
| 7 Dec 2005 | USD | 44.3238 | 44.3538 | 43.8939 | 44.1038 | 31.7751 | -0.34 (-0.77%) | 538,600 |
| 6 Dec 2005 | USD | 44.0938 | 44.6637 | 44.0038 | 44.4438 | 32.02 | +0.45 (+1.02%) | 683,400 |
| 5 Dec 2005 | USD | 44.1938 | 44.2938 | 43.5239 | 43.9938 | 31.6958 | +0.03 (+0.07%) | 764,400 |
| 2 Dec 2005 | USD | 43.5839 | 44.0138 | 43.5039 | 43.9638 | 31.6742 | +0.38 (+0.87%) | 451,000 |
| 1 Dec 2005 | USD | 43.8239 | 44.0438 | 43.5739 | 43.5839 | 31.4005 | -0.17 (-0.39%) | 513,500 |
| 30 Nov 2005 | USD | 44.4638 | 44.5838 | 43.6439 | 43.7539 | 31.523 | -0.92 (-2.06%) | 580,700 |
| 29 Nov 2005 | USD | 44.4038 | 44.6737 | 44.2838 | 44.6737 | 32.1857 | +0.14 (+0.31%) | 573,600 |
| 28 Nov 2005 | USD | 44.5538 | 44.8437 | 44.4138 | 44.5338 | 32.0849 | 0.0 (0.0%) | 438,200 |
| 25 Nov 2005 | USD | 44.7137 | 44.7137 | 44.4338 | 44.5338 | 32.0849 | -0.58 (-1.29%) | 158,200 |
| 24 Nov 2005 | USD | 45.1137 | 45.1137 | 45.1137 | 45.1137 | 32.5027 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 44.9037 | 45.3936 | 44.6637 | 45.1137 | 32.5027 | +0.11 (+0.24%) | 294,100 |
| 22 Nov 2005 | USD | 44.5438 | 45.1337 | 44.2438 | 45.0037 | 32.4234 | +0.19 (+0.42%) | 566,700 |
| 21 Nov 2005 | USD | 44.7937 | 45.0837 | 44.5238 | 44.8137 | 32.2865 | +0.19 (+0.43%) | 337,100 |
| 18 Nov 2005 | USD | 43.074 | 44.8137 | 42.924 | 44.6238 | 32.1497 | +1.32 (+3.05%) | 1,319,700 |
| 17 Nov 2005 | USD | 42.594 | 43.3039 | 42.3641 | 43.3039 | 31.1988 | +0.34 (+0.79%) | 540,300 |
| 16 Nov 2005 | USD | 43.174 | 43.184 | 42.714 | 42.964 | 30.9539 | -0.44 (-1.01%) | 409,300 |
| 15 Nov 2005 | USD | 43.4739 | 43.4939 | 43.214 | 43.4039 | 31.2708 | +0.08 (+0.18%) | 336,700 |
| 14 Nov 2005 | USD | 43.194 | 43.3439 | 42.994 | 43.3239 | 31.2132 | +0.03 (+0.07%) | 154,000 |
| 11 Nov 2005 | USD | 42.934 | 43.3739 | 42.934 | 43.2939 | 31.1916 | +0.52 (+1.22%) | 254,400 |
| 10 Nov 2005 | USD | 42.734 | 42.774 | 42.2741 | 42.774 | 30.817 | +0.17 (+0.40%) | 479,800 |
| 9 Nov 2005 | USD | 43.034 | 43.044 | 42.4541 | 42.604 | 30.6945 | -0.34 (-0.79%) | 558,100 |
| 8 Nov 2005 | USD | 43.224 | 43.2339 | 42.894 | 42.944 | 30.9395 | -0.66 (-1.51%) | 343,400 |
| 7 Nov 2005 | USD | 43.5939 | 43.8039 | 43.4639 | 43.6039 | 31.4149 | +0.3 (+0.69%) | 336,100 |
| 4 Nov 2005 | USD | 43.5239 | 43.7539 | 42.954 | 43.3039 | 31.1988 | -0.22 (-0.51%) | 235,700 |
| 3 Nov 2005 | USD | 43.8939 | 43.9439 | 43.4039 | 43.5239 | 31.3573 | -0.15 (-0.34%) | 244,900 |
| 2 Nov 2005 | USD | 43.3939 | 43.7939 | 43.3839 | 43.6739 | 31.4653 | +0.67 (+1.56%) | 508,400 |
| 1 Nov 2005 | USD | 42.904 | 43.074 | 42.734 | 43.004 | 30.9827 | +0.05 (+0.12%) | 431,200 |
