| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | USD | 56.79 | 56.88 | 56.7699 | 56.88 | 56.88 | -0.06 (-0.11%) | 10,500 |
| 22 Dec 2005 | USD | 56.97 | 56.97 | 56.85 | 56.94 | 56.94 | +0.09 (+0.16%) | 28,000 |
| 21 Dec 2005 | USD | 56.85 | 56.85 | 56.64 | 56.85 | 56.85 | +0.35 (+0.62%) | 11,100 |
| 20 Dec 2005 | USD | 56.69 | 56.69 | 56.38 | 56.5 | 56.5 | -0.01 (-0.02%) | 20,900 |
| 19 Dec 2005 | USD | 56.66 | 56.72 | 56.51 | 56.51 | 56.51 | +0.05 (+0.09%) | 28,900 |
| 16 Dec 2005 | USD | 56.5 | 56.59 | 56.4 | 56.46 | 56.46 | +0.3 (+0.53%) | 4,300 |
| 15 Dec 2005 | USD | 56.4 | 56.4 | 56.04 | 56.16 | 56.16 | -0.41 (-0.72%) | 24,300 |
| 14 Dec 2005 | USD | 56.56 | 56.65 | 56.56 | 56.57 | 56.57 | +0.07 (+0.12%) | 5,000 |
| 13 Dec 2005 | USD | 56.33 | 56.72 | 56.24 | 56.5 | 56.5 | +0.24 (+0.43%) | 21,300 |
| 12 Dec 2005 | USD | 56.32 | 56.38 | 56.22 | 56.26 | 56.26 | +0.75 (+1.35%) | 2,900 |
| 9 Dec 2005 | USD | 55.48 | 55.7 | 55.48 | 55.51 | 55.51 | +0.51 (+0.93%) | 13,500 |
| 8 Dec 2005 | USD | 55.1 | 55.42 | 54.88 | 55 | 55 | -0.1 (-0.18%) | 21,800 |
| 7 Dec 2005 | USD | 55.36 | 55.36 | 55 | 55.1 | 55.1 | -0.26 (-0.47%) | 4,900 |
| 6 Dec 2005 | USD | 55.2 | 55.59 | 55.2 | 55.36 | 55.36 | +0.22 (+0.40%) | 14,500 |
| 5 Dec 2005 | USD | 55.25 | 55.33 | 55.13 | 55.14 | 55.14 | +0.08 (+0.15%) | 4,700 |
| 2 Dec 2005 | USD | 54.92 | 55.09 | 54.83 | 55.06 | 55.06 | +0.35 (+0.64%) | 13,500 |
| 1 Dec 2005 | USD | 54.28 | 54.71 | 54.28 | 54.71 | 54.71 | +0.98 (+1.82%) | 200,800 |
| 30 Nov 2005 | USD | 53.97 | 54.08 | 53.73 | 53.73 | 53.73 | -0.38 (-0.70%) | 100,800 |
| 29 Nov 2005 | USD | 54.23 | 54.23 | 54.02 | 54.11 | 54.11 | -0.09 (-0.17%) | 9,100 |
| 28 Nov 2005 | USD | 54.08 | 54.34 | 53.88 | 54.2 | 54.2 | +0.21 (+0.39%) | 5,400 |
| 25 Nov 2005 | USD | 54.32 | 54.32 | 53.99 | 53.99 | 53.99 | -0.3 (-0.55%) | 4,000 |
| 24 Nov 2005 | USD | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 54.23 | 54.36 | 54.17 | 54.29 | 54.29 | +0.11 (+0.20%) | 5,700 |
| 22 Nov 2005 | USD | 53.58 | 54.18 | 53.55 | 54.18 | 54.18 | +0.33 (+0.61%) | 20,000 |
| 21 Nov 2005 | USD | 53.95 | 53.95 | 53.62 | 53.85 | 53.85 | -0.1 (-0.19%) | 26,200 |
| 18 Nov 2005 | USD | 54 | 54 | 53.69 | 53.95 | 53.95 | +0.34 (+0.63%) | 8,700 |
| 17 Nov 2005 | USD | 53.45 | 53.61 | 53.35 | 53.61 | 53.61 | +0.82 (+1.55%) | 3,800 |
| 16 Nov 2005 | USD | 52.82 | 52.82 | 52.63 | 52.79 | 52.79 | -0.07 (-0.13%) | 5,400 |
| 15 Nov 2005 | USD | 53.02 | 53.05 | 52.69 | 52.86 | 52.86 | -0.38 (-0.71%) | 8,000 |
| 14 Nov 2005 | USD | 53.29 | 53.32 | 53.24 | 53.24 | 53.24 | -0.42 (-0.78%) | 3,700 |
