| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | USD | 41.7167 | 42.1404 | 41.0443 | 41.1456 | 41.1456 | -0.239 (-0.58%) | 2,961,939 |
| 8 Dec 2005 | USD | 39.4508 | 41.6154 | 39.4508 | 41.3851 | 41.3851 | +1.98 (+5.03%) | 6,655,228 |
| 7 Dec 2005 | USD | 39.0639 | 39.8745 | 39.0363 | 39.4047 | 39.4047 | +0.387 (+0.99%) | 3,124,044 |
| 6 Dec 2005 | USD | 39.9113 | 40.1047 | 39.0178 | 39.0178 | 39.0178 | -0.359 (-0.91%) | 2,384,665 |
| 5 Dec 2005 | USD | 39.8929 | 39.9482 | 38.9902 | 39.3771 | 39.3771 | -0.645 (-1.61%) | 2,242,927 |
| 2 Dec 2005 | USD | 39.6903 | 40.1876 | 39.2389 | 40.0218 | 40.0218 | +0.028 (+0.07%) | 2,187,918 |
| 1 Dec 2005 | USD | 39.5613 | 40.1784 | 39.1468 | 39.9942 | 39.9942 | +0.562 (+1.42%) | 2,696,402 |
| 30 Nov 2005 | USD | 39.5245 | 40.3627 | 39.3494 | 39.4323 | 39.4323 | -0.203 (-0.51%) | 2,259,005 |
| 29 Nov 2005 | USD | 40.1324 | 40.4916 | 39.6074 | 39.635 | 39.635 | -0.359 (-0.90%) | 2,364,754 |
| 28 Nov 2005 | USD | 40.639 | 40.7127 | 39.4876 | 39.9942 | 39.9942 | -0.986 (-2.41%) | 3,332,541 |
| 25 Nov 2005 | USD | 41.164 | 41.6338 | 40.4456 | 40.9798 | 40.9798 | -0.31 (-0.75%) | 904,388 |
| 24 Nov 2005 | USD | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.003 (-0.01%) | 0 |
| 23 Nov 2005 | USD | 41.1916 | 41.596 | 40.6574 | 41.293 | 41.293 | +0.065 (+0.16%) | 1,877,141 |
| 22 Nov 2005 | USD | 41.5877 | 42.0483 | 40.4732 | 41.2285 | 41.2285 | -0.332 (-0.80%) | 4,167,951 |
| 21 Nov 2005 | USD | 41.6522 | 41.818 | 40.8877 | 41.5601 | 41.5601 | -0.193 (-0.46%) | 2,746,314 |
| 18 Nov 2005 | USD | 41.9838 | 42.3707 | 41.6983 | 41.7535 | 41.7535 | +0.479 (+1.16%) | 5,642,080 |
| 17 Nov 2005 | USD | 40.3258 | 41.3114 | 39.9666 | 41.2745 | 41.2745 | +1.004 (+2.49%) | 2,736,236 |
| 16 Nov 2005 | USD | 40.6114 | 40.8048 | 39.8468 | 40.2705 | 40.2705 | -0.083 (-0.21%) | 2,067,973 |
| 15 Nov 2005 | USD | 40.5469 | 41.118 | 40.0587 | 40.3534 | 40.3534 | +0.064 (+0.16%) | 2,478,787 |
| 14 Nov 2005 | USD | 41.2377 | 41.4772 | 40.0863 | 40.289 | 40.289 | -1.078 (-2.61%) | 3,247,947 |
| 11 Nov 2005 | USD | 40.312 | 41.4311 | 40.2798 | 41.3667 | 41.3667 | +0.857 (+2.11%) | 3,496,782 |
| 10 Nov 2005 | USD | 39.4047 | 40.5192 | 39.2665 | 40.51 | 40.51 | +1.244 (+3.17%) | 3,800,741 |
| 9 Nov 2005 | USD | 39.5337 | 39.6074 | 38.7323 | 39.2665 | 39.2665 | -0.267 (-0.68%) | 2,260,218 |
| 8 Nov 2005 | USD | 38.5205 | 39.6534 | 38.3823 | 39.5337 | 39.5337 | +0.995 (+2.58%) | 3,019,379 |
| 7 Nov 2005 | USD | 38.852 | 39.11 | 38.3547 | 38.5389 | 38.5389 | -0.129 (-0.33%) | 2,269,970 |
| 4 Nov 2005 | USD | 37.9494 | 38.9165 | 37.9402 | 38.6678 | 38.6678 | +0.543 (+1.43%) | 2,456,191 |
| 3 Nov 2005 | USD | 38.2165 | 38.456 | 37.3967 | 38.1244 | 38.1244 | +0.212 (+0.56%) | 2,799,701 |
| 2 Nov 2005 | USD | 36.844 | 37.9862 | 36.798 | 37.9125 | 37.9125 | +0.801 (+2.16%) | 2,639,031 |
| 1 Nov 2005 | USD | 37.3138 | 37.4428 | 36.669 | 37.1112 | 37.1112 | -0.313 (-0.84%) | 2,705,635 |
| 31 Oct 2005 | USD | 35.9414 | 37.627 | 35.8585 | 37.4243 | 37.4243 | +1.971 (+5.56%) | 6,261,765 |
