| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | USD | 38.2 | 38.2 | 37.85 | 37.85 | 18.925 | -0.45 (-1.17%) | 32,600 |
| 21 Dec 2005 | USD | 38.3 | 38.45 | 38.15 | 38.3 | 19.15 | +0.05 (+0.13%) | 28,800 |
| 20 Dec 2005 | USD | 38.35 | 38.35 | 38 | 38.25 | 19.125 | -0.09 (-0.23%) | 33,800 |
| 19 Dec 2005 | USD | 38.29 | 38.55 | 38.29 | 38.34 | 19.17 | -0.05 (-0.13%) | 47,800 |
| 16 Dec 2005 | USD | 38.74 | 38.95 | 38 | 38.39 | 19.195 | -0.55 (-1.41%) | 100,400 |
| 15 Dec 2005 | USD | 38.74 | 39 | 38.74 | 38.94 | 19.47 | +0.1 (+0.26%) | 31,800 |
| 14 Dec 2005 | USD | 38.66 | 39.4 | 38.66 | 38.84 | 19.42 | +0.08 (+0.21%) | 26,400 |
| 13 Dec 2005 | USD | 38.56 | 38.85 | 38.41 | 38.76 | 19.38 | +0.3 (+0.78%) | 42,800 |
| 12 Dec 2005 | USD | 38.55 | 38.55 | 38.3 | 38.46 | 19.23 | -0.09 (-0.23%) | 33,400 |
| 9 Dec 2005 | USD | 38.4 | 38.55 | 38.3 | 38.55 | 19.275 | +0.15 (+0.39%) | 29,000 |
| 8 Dec 2005 | USD | 38.39 | 38.5 | 38.3 | 38.4 | 19.2 | +0.1 (+0.26%) | 38,400 |
| 7 Dec 2005 | USD | 37.78 | 38.4973 | 37.78 | 38.3 | 19.15 | +0.45 (+1.19%) | 28,000 |
| 6 Dec 2005 | USD | 37.25 | 38.2399 | 37.25 | 37.85 | 18.925 | -0.89 (-2.30%) | 100,200 |
| 5 Dec 2005 | USD | 39 | 39 | 38.47 | 38.74 | 19.37 | -0.26 (-0.67%) | 11,400 |
| 2 Dec 2005 | USD | 39.1 | 39.1 | 38.6 | 39 | 19.5 | -0.21 (-0.54%) | 12,800 |
| 1 Dec 2005 | USD | 38.58 | 39.25 | 38.4 | 39.21 | 19.605 | +0.53 (+1.37%) | 22,000 |
| 30 Nov 2005 | USD | 39.05 | 39.06 | 38.51 | 38.68 | 19.34 | -0.42 (-1.07%) | 15,000 |
| 29 Nov 2005 | USD | 39.01 | 39.8 | 39.01 | 39.1 | 19.55 | +0.09 (+0.23%) | 36,000 |
| 28 Nov 2005 | USD | 39.25 | 39.6 | 38.8 | 39.01 | 19.505 | -0.39 (-0.99%) | 20,200 |
| 25 Nov 2005 | USD | 39.4 | 39.5 | 39.25 | 39.4 | 19.7 | +0.1 (+0.25%) | 9,600 |
| 24 Nov 2005 | USD | 39.3 | 39.3 | 39.3 | 39.3 | 19.65 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 39 | 39.75 | 39 | 39.3 | 19.65 | +0.05 (+0.13%) | 39,800 |
| 22 Nov 2005 | USD | 39.9 | 39.9 | 38.62 | 39.25 | 19.625 | -0.75 (-1.88%) | 99,800 |
| 21 Nov 2005 | USD | 40.68 | 40.68 | 40 | 40 | 20 | -0.68 (-1.67%) | 89,600 |
| 18 Nov 2005 | USD | 40.25 | 40.7 | 40.0501 | 40.68 | 20.34 | +0.84 (+2.11%) | 41,800 |
| 17 Nov 2005 | USD | 39.6 | 40.25 | 39.6 | 39.84 | 19.92 | +0.14 (+0.35%) | 43,600 |
| 16 Nov 2005 | USD | 40.38 | 40.38 | 39.56 | 39.7 | 19.85 | -0.78 (-1.93%) | 53,200 |
| 15 Nov 2005 | USD | 41.1 | 41.11 | 40.48 | 40.48 | 20.24 | -0.49 (-1.20%) | 37,000 |
| 14 Nov 2005 | USD | 40.75 | 40.99 | 40.75 | 40.97 | 20.485 | +0.32 (+0.79%) | 8,600 |
| 11 Nov 2005 | USD | 40.9 | 40.9 | 40.4 | 40.65 | 20.325 | -0.35 (-0.85%) | 12,000 |
