| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 54.36 | 55.34 | 54.1 | 55.05 | 18.35 | +0.7 (+1.29%) | 1,156,800 |
| 13 Dec 2005 | USD | 54.5 | 55 | 54.15 | 54.35 | 18.1167 | -0.3 (-0.55%) | 1,712,700 |
| 12 Dec 2005 | USD | 53.4 | 54.76 | 53.25 | 54.65 | 18.2167 | +1.64 (+3.09%) | 3,025,800 |
| 9 Dec 2005 | USD | 53.4 | 53.5299 | 52.0701 | 53.01 | 17.67 | -0.25 (-0.47%) | 992,700 |
| 8 Dec 2005 | USD | 52.88 | 53.4 | 52.62 | 53.26 | 17.7533 | +0.61 (+1.16%) | 1,062,600 |
| 7 Dec 2005 | USD | 54.05 | 54.07 | 52.21 | 52.65 | 17.55 | -1.15 (-2.14%) | 1,225,800 |
| 6 Dec 2005 | USD | 53.83 | 54.98 | 53.43 | 53.8 | 17.9333 | +0.12 (+0.22%) | 747,300 |
| 5 Dec 2005 | USD | 55 | 55 | 52.79 | 53.68 | 17.8933 | -1.81 (-3.26%) | 1,440,300 |
| 2 Dec 2005 | USD | 55.25 | 56.06 | 54.87 | 55.49 | 18.4967 | +0.14 (+0.25%) | 557,100 |
| 1 Dec 2005 | USD | 55.5 | 56.2 | 54.74 | 55.35 | 18.45 | -0.15 (-0.27%) | 960,300 |
| 30 Nov 2005 | USD | 55.51 | 56.75 | 55.4 | 55.5 | 18.5 | 0.0 (0.0%) | 1,006,500 |
| 29 Nov 2005 | USD | 55.7 | 56.72 | 55.3 | 55.5 | 18.5 | -0.25 (-0.45%) | 964,500 |
| 28 Nov 2005 | USD | 56.65 | 57.05 | 55.47 | 55.75 | 18.5833 | -0.9 (-1.59%) | 1,197,300 |
| 25 Nov 2005 | USD | 56.31 | 56.75 | 56.13 | 56.65 | 18.8833 | +0.53 (+0.94%) | 155,100 |
| 24 Nov 2005 | USD | 56.12 | 56.12 | 56.12 | 56.12 | 18.7067 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 56.26 | 56.7 | 55.33 | 56.12 | 18.7067 | +0.12 (+0.21%) | 894,600 |
| 22 Nov 2005 | USD | 55.34 | 56.27 | 54.5 | 56 | 18.6667 | +0.8 (+1.45%) | 1,237,200 |
| 21 Nov 2005 | USD | 53.48 | 55.41 | 53.4 | 55.2 | 18.4 | +1.87 (+3.51%) | 1,755,000 |
| 18 Nov 2005 | USD | 53.3 | 53.52 | 53.0135 | 53.33 | 17.7767 | +0.13 (+0.24%) | 3,999,600 |
| 17 Nov 2005 | USD | 52.76 | 53.79 | 52.48 | 53.2 | 17.7333 | +0.45 (+0.85%) | 1,798,500 |
| 16 Nov 2005 | USD | 52.05 | 53.14 | 52.05 | 52.75 | 17.5833 | +0.9 (+1.74%) | 1,226,100 |
| 15 Nov 2005 | USD | 54.5 | 54.5 | 51.7 | 51.85 | 17.2833 | -1.43 (-2.68%) | 2,082,900 |
| 14 Nov 2005 | USD | 53.5 | 54.83 | 53.19 | 53.28 | 17.76 | -0.22 (-0.41%) | 1,131,300 |
| 11 Nov 2005 | USD | 54.07 | 54.2 | 53.26 | 53.5 | 17.8333 | -0.44 (-0.82%) | 930,300 |
| 10 Nov 2005 | USD | 52.8 | 54.39 | 50.68 | 53.94 | 17.98 | +1.14 (+2.16%) | 4,251,900 |
| 9 Nov 2005 | USD | 53.55 | 53.6 | 52.28 | 52.8 | 17.6 | -1.55 (-2.85%) | 3,966,600 |
| 8 Nov 2005 | USD | 54.8 | 55.48 | 53.05 | 54.35 | 18.1167 | -1.05 (-1.90%) | 2,956,800 |
| 7 Nov 2005 | USD | 54 | 55.98 | 54 | 55.4 | 18.4667 | +1.35 (+2.50%) | 2,802,600 |
| 4 Nov 2005 | USD | 56.15 | 56.31 | 53.63 | 54.05 | 18.0167 | -1.96 (-3.50%) | 1,291,800 |
| 3 Nov 2005 | USD | 54.65 | 57.3 | 54.6 | 56.01 | 18.67 | -0.31 (-0.55%) | 2,584,200 |
