| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 48.5 | 49.4 | 48.3 | 48.6 | 48.6 | +0.53 (+1.10%) | 254,800 |
| 7 Dec 2005 | USD | 49.78 | 49.78 | 47.87 | 48.07 | 48.07 | -1.83 (-3.67%) | 387,900 |
| 6 Dec 2005 | USD | 47 | 50.49 | 47 | 49.9 | 49.9 | +2.96 (+6.31%) | 357,300 |
| 5 Dec 2005 | USD | 47.62 | 47.62 | 46.03 | 46.94 | 46.94 | -0.67 (-1.41%) | 344,000 |
| 2 Dec 2005 | USD | 47.2 | 48.59 | 47.2 | 47.61 | 47.61 | +0.64 (+1.36%) | 369,200 |
| 1 Dec 2005 | USD | 46.5 | 47.27 | 46.5 | 46.97 | 46.97 | +1.46 (+3.21%) | 686,500 |
| 30 Nov 2005 | USD | 45.01 | 46.52 | 45.01 | 45.51 | 45.51 | +0.5 (+1.11%) | 665,100 |
| 29 Nov 2005 | USD | 42.82 | 45.29 | 42.77 | 45.01 | 45.01 | +2.94 (+6.99%) | 685,200 |
| 28 Nov 2005 | USD | 43.5 | 44.25 | 41.71 | 42.07 | 42.07 | -0.01 (-0.02%) | 299,100 |
| 25 Nov 2005 | USD | 41.95 | 42.35 | 41.61 | 42.08 | 42.08 | +0.13 (+0.31%) | 118,600 |
| 24 Nov 2005 | USD | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 42.3 | 43 | 41.75 | 41.95 | 41.95 | -0.17 (-0.40%) | 162,700 |
| 22 Nov 2005 | USD | 41.67 | 42.33 | 40 | 42.12 | 42.12 | -0.66 (-1.54%) | 405,500 |
| 21 Nov 2005 | USD | 44 | 44.11 | 42.57 | 42.78 | 42.78 | -1.21 (-2.75%) | 545,200 |
| 18 Nov 2005 | USD | 43.62 | 44.54 | 43.33 | 43.99 | 43.99 | +0.55 (+1.27%) | 325,800 |
| 17 Nov 2005 | USD | 41.27 | 43.6 | 41.26 | 43.44 | 43.44 | +2.18 (+5.28%) | 258,600 |
| 16 Nov 2005 | USD | 41.67 | 41.75 | 41.14 | 41.26 | 41.26 | -0.17 (-0.41%) | 114,900 |
| 15 Nov 2005 | USD | 42.71 | 42.74 | 41.42 | 41.43 | 41.43 | -0.78 (-1.85%) | 254,300 |
| 14 Nov 2005 | USD | 42.8 | 42.8 | 41.5 | 42.21 | 42.21 | -0.72 (-1.68%) | 437,300 |
| 11 Nov 2005 | USD | 42.16 | 43.24 | 42.13 | 42.93 | 42.93 | +0.77 (+1.83%) | 290,700 |
| 10 Nov 2005 | USD | 41.75 | 42.25 | 41.37 | 42.16 | 42.16 | +1.07 (+2.60%) | 214,400 |
| 9 Nov 2005 | USD | 40 | 41.34 | 40 | 41.09 | 41.09 | +1.18 (+2.96%) | 201,800 |
| 8 Nov 2005 | USD | 40.2 | 40.2 | 39.75 | 39.91 | 39.91 | -0.12 (-0.30%) | 165,200 |
| 7 Nov 2005 | USD | 39.75 | 40.43 | 39.3 | 40.03 | 40.03 | +1.04 (+2.67%) | 254,700 |
| 4 Nov 2005 | USD | 39 | 39.6 | 38.79 | 38.99 | 38.99 | +0.49 (+1.27%) | 251,900 |
| 3 Nov 2005 | USD | 40 | 40.65 | 38.5 | 38.5 | 38.5 | -1 (-2.53%) | 619,200 |
| 2 Nov 2005 | USD | 37.57 | 39.63 | 37.52 | 39.5 | 39.5 | +1.92 (+5.11%) | 512,600 |
| 1 Nov 2005 | USD | 35.5 | 38 | 35.5 | 37.58 | 37.58 | +2.93 (+8.46%) | 537,300 |
| 31 Oct 2005 | USD | 34.25 | 35.15 | 34.11 | 34.65 | 34.65 | +0.6 (+1.76%) | 187,600 |
| 28 Oct 2005 | USD | 33.05 | 34.15 | 33.05 | 34.05 | 34.05 | +1.14 (+3.46%) | 190,500 |
