| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 61.84 | 62.49 | 61.61 | 62.22 | 31.11 | +0.63 (+1.02%) | 347,600 |
| 13 Dec 2005 | USD | 61.6 | 61.6 | 60.57 | 61.59 | 30.795 | +0.24 (+0.39%) | 326,800 |
| 12 Dec 2005 | USD | 61.24 | 62.25 | 60.92 | 61.35 | 30.675 | +0.1 (+0.16%) | 565,200 |
| 9 Dec 2005 | USD | 63.3 | 63.4 | 59.77 | 61.25 | 30.625 | -1.77 (-2.81%) | 1,294,400 |
| 8 Dec 2005 | USD | 62.06 | 63.02 | 61.8 | 63.02 | 31.51 | +1.06 (+1.71%) | 564,000 |
| 7 Dec 2005 | USD | 62.8 | 63.25 | 61.8 | 61.96 | 30.98 | -0.77 (-1.23%) | 526,400 |
| 6 Dec 2005 | USD | 62.4 | 63.52 | 62.08 | 62.73 | 31.365 | +0.65 (+1.05%) | 397,800 |
| 5 Dec 2005 | USD | 62.8 | 62.83 | 61.9 | 62.08 | 31.04 | -0.75 (-1.19%) | 468,200 |
| 2 Dec 2005 | USD | 62.35 | 62.95 | 62.1 | 62.83 | 31.415 | +0.89 (+1.44%) | 948,600 |
| 1 Dec 2005 | USD | 61.45 | 61.94 | 61.16 | 61.94 | 30.97 | +0.79 (+1.29%) | 1,140,800 |
| 30 Nov 2005 | USD | 61 | 61.7572 | 60.95 | 61.15 | 30.575 | +0.84 (+1.39%) | 1,393,800 |
| 29 Nov 2005 | USD | 59.79 | 60.57 | 59.79 | 60.31 | 30.155 | +0.62 (+1.04%) | 556,400 |
| 28 Nov 2005 | USD | 60 | 60 | 59.25 | 59.69 | 29.845 | -0.29 (-0.48%) | 613,200 |
| 25 Nov 2005 | USD | 59.8 | 60.16 | 59.6 | 59.98 | 29.99 | +0.08 (+0.13%) | 175,200 |
| 24 Nov 2005 | USD | 59.9 | 59.9 | 59.9 | 59.9 | 29.95 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 60.25 | 60.3 | 59.4 | 59.9 | 29.95 | -0.45 (-0.75%) | 344,800 |
| 22 Nov 2005 | USD | 59.98 | 60.64 | 59.85 | 60.35 | 30.175 | +0.37 (+0.62%) | 718,000 |
| 21 Nov 2005 | USD | 60.1 | 60.66 | 59.1 | 59.98 | 29.99 | -0.02 (-0.03%) | 567,600 |
| 18 Nov 2005 | USD | 60.35 | 60.35 | 59.75 | 60 | 30 | 0.0 (0.0%) | 503,200 |
| 17 Nov 2005 | USD | 60 | 60.31 | 59.7501 | 60 | 30 | +0.15 (+0.25%) | 461,600 |
| 16 Nov 2005 | USD | 60.45 | 60.5 | 58.79 | 59.85 | 29.925 | -0.29 (-0.48%) | 693,200 |
| 15 Nov 2005 | USD | 61.64 | 62.15 | 59.01 | 60.14 | 30.07 | -1.38 (-2.24%) | 1,020,400 |
| 14 Nov 2005 | USD | 62.95 | 64.4 | 61.45 | 61.52 | 30.76 | -0.98 (-1.57%) | 1,276,600 |
| 11 Nov 2005 | USD | 62.25 | 62.7 | 61.68 | 62.5 | 31.25 | +0.15 (+0.24%) | 745,600 |
| 10 Nov 2005 | USD | 60.7 | 63.1 | 57.75 | 62.35 | 31.175 | -1.33 (-2.09%) | 2,816,000 |
| 9 Nov 2005 | USD | 63.41 | 64.09 | 63.27 | 63.68 | 31.84 | +0.04 (+0.06%) | 277,400 |
| 8 Nov 2005 | USD | 64.1 | 64.1 | 63 | 63.64 | 31.82 | -0.56 (-0.87%) | 523,000 |
| 7 Nov 2005 | USD | 63.8 | 65 | 63.65 | 64.2 | 32.1 | +1.6 (+2.56%) | 514,200 |
| 4 Nov 2005 | USD | 64.1 | 64.17 | 61.57 | 62.6 | 31.3 | -1.5 (-2.34%) | 570,600 |
| 3 Nov 2005 | USD | 62.89 | 64.64 | 62.87 | 64.1 | 32.05 | +1.46 (+2.33%) | 751,800 |
