| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 188.97 | 189.56 | 188.6 | 188.82 | 188.82 | +0.02 (+0.01%) | 4,417 |
| 13 Dec 2005 | USD | 188 | 188.8 | 187.075 | 188.8 | 188.8 | +1.04 (+0.55%) | 12,580 |
| 12 Dec 2005 | USD | 186.04 | 187.76 | 185.99 | 187.76 | 187.76 | +0.94 (+0.50%) | 3,301 |
| 9 Dec 2005 | USD | 182.35 | 186.82 | 182.35 | 186.82 | 186.82 | +2.32 (+1.26%) | 2,121 |
| 8 Dec 2005 | USD | 181.79 | 185.8 | 181.79 | 184.5 | 184.5 | +0.81 (+0.44%) | 8,766 |
| 7 Dec 2005 | USD | 189.34 | 189.37 | 181.89 | 183.69 | 183.69 | -4.33 (-2.30%) | 29,605 |
| 6 Dec 2005 | USD | 191.38 | 191.75 | 188.02 | 188.02 | 188.02 | -1.87 (-0.98%) | 6,149 |
| 5 Dec 2005 | USD | 190.49 | 190.99 | 189.33 | 189.89 | 189.89 | -0.73 (-0.38%) | 6,655 |
| 2 Dec 2005 | USD | 187.94 | 190.62 | 187.94 | 190.62 | 190.62 | +1.23 (+0.65%) | 4,303 |
| 1 Dec 2005 | USD | 187.45 | 189.8 | 185.51 | 189.39 | 189.39 | +1.92 (+1.02%) | 23,127 |
| 30 Nov 2005 | USD | 183.72 | 187.49 | 183.7 | 187.47 | 187.47 | +2.68 (+1.45%) | 11,025 |
| 29 Nov 2005 | USD | 184.8 | 184.95 | 183.03 | 184.79 | 184.79 | +1.71 (+0.93%) | 4,645 |
| 28 Nov 2005 | USD | 183.9 | 184.97 | 183.08 | 183.08 | 183.08 | -0.57 (-0.31%) | 14,196 |
| 25 Nov 2005 | USD | 184.88 | 184.88 | 183.1 | 183.65 | 183.65 | +0.36 (+0.20%) | 1,625 |
| 24 Nov 2005 | USD | 183.29 | 183.29 | 183.29 | 183.29 | 183.29 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 181.34 | 183.5 | 181.34 | 183.29 | 183.29 | -0.01 (-0.01%) | 1,580 |
| 22 Nov 2005 | USD | 180.44 | 184.32 | 180.44 | 183.3 | 183.3 | +0.71 (+0.39%) | 4,702 |
| 21 Nov 2005 | USD | 180.84 | 183.22 | 180.21 | 182.59 | 182.59 | +1.54 (+0.85%) | 4,600 |
| 18 Nov 2005 | USD | 181.58 | 183.44 | 179.447 | 181.05 | 181.05 | -0.45 (-0.25%) | 12,526 |
| 17 Nov 2005 | USD | 182.74 | 182.74 | 179.01 | 181.5 | 181.5 | +1.01 (+0.56%) | 10,601 |
| 16 Nov 2005 | USD | 181.82 | 182.92 | 179.29 | 180.49 | 180.49 | -3.79 (-2.06%) | 14,730 |
| 15 Nov 2005 | USD | 182.92 | 185.7 | 182.02 | 184.28 | 184.28 | -0.06 (-0.03%) | 6,743 |
| 14 Nov 2005 | USD | 183.941 | 186 | 183 | 184.34 | 184.34 | +0.63 (+0.34%) | 24,424 |
| 11 Nov 2005 | USD | 179.51 | 184.7 | 179.51 | 183.71 | 183.71 | +2.7 (+1.49%) | 23,739 |
| 10 Nov 2005 | USD | 176.1 | 181.08 | 176.1 | 181.01 | 181.01 | +4.91 (+2.79%) | 17,881 |
| 9 Nov 2005 | USD | 171.13 | 177.83 | 171.13 | 176.1 | 176.1 | +5.7 (+3.35%) | 9,132 |
| 8 Nov 2005 | USD | 167.02 | 171.25 | 167 | 170.4 | 170.4 | +1.4 (+0.83%) | 17,799 |
| 7 Nov 2005 | USD | 165.8 | 169.56 | 165.8 | 169 | 169 | +1.12 (+0.67%) | 6,618 |
| 4 Nov 2005 | USD | 167.38 | 167.88 | 166 | 167.88 | 167.88 | +1.88 (+1.13%) | 8,653 |
| 3 Nov 2005 | USD | 168.99 | 168.99 | 165 | 166 | 166 | -0.51 (-0.31%) | 30,527 |
