| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | USD | 41.01 | 41.01 | 40.79 | 40.86 | 8.172 | +0.05 (+0.12%) | 13,500 |
| 8 Dec 2005 | USD | 41.29 | 41.31 | 40.57 | 40.81 | 8.162 | -0.28 (-0.68%) | 34,500 |
| 7 Dec 2005 | USD | 41.13 | 41.16 | 40.92 | 41.09 | 8.218 | +0.01 (+0.02%) | 22,700 |
| 6 Dec 2005 | USD | 41.03 | 41.28 | 40.92 | 41.08 | 8.216 | +0.29 (+0.71%) | 34,000 |
| 5 Dec 2005 | USD | 41.06 | 41.06 | 40.62 | 40.79 | 8.158 | -0.34 (-0.83%) | 152,400 |
| 2 Dec 2005 | USD | 41.01 | 41.14 | 40.84 | 41.13 | 8.226 | +0.24 (+0.59%) | 124,800 |
| 1 Dec 2005 | USD | 40.56 | 41.02 | 40.54 | 40.89 | 8.178 | +0.61 (+1.51%) | 332,800 |
| 30 Nov 2005 | USD | 40.33 | 40.5 | 40.28 | 40.28 | 8.056 | -0.08 (-0.20%) | 160,500 |
| 29 Nov 2005 | USD | 40.57 | 40.68 | 40.35 | 40.36 | 8.072 | -0.08 (-0.20%) | 31,600 |
| 28 Nov 2005 | USD | 40.82 | 40.82 | 40.4399 | 40.44 | 8.088 | -0.33 (-0.81%) | 36,400 |
| 25 Nov 2005 | USD | 40.93 | 40.93 | 40.65 | 40.77 | 8.154 | -0.15 (-0.37%) | 31,600 |
| 24 Nov 2005 | USD | 40.92 | 40.92 | 40.92 | 40.92 | 8.184 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 40.96 | 41.06 | 40.82 | 40.92 | 8.184 | +0.01 (+0.02%) | 52,800 |
| 22 Nov 2005 | USD | 40.77 | 40.9999 | 40.67 | 40.91 | 8.182 | +0.08 (+0.20%) | 127,900 |
| 21 Nov 2005 | USD | 40.8 | 40.9 | 40.35 | 40.83 | 8.166 | -0.07 (-0.17%) | 169,400 |
| 18 Nov 2005 | USD | 41.25 | 41.35 | 40.85 | 40.9 | 8.18 | -0.34 (-0.82%) | 49,600 |
| 17 Nov 2005 | USD | 40.97 | 41.34 | 40.86 | 41.24 | 8.248 | +0.38 (+0.93%) | 81,900 |
| 16 Nov 2005 | USD | 40.94 | 40.94 | 40.716 | 40.86 | 8.172 | -0.21 (-0.51%) | 35,800 |
| 15 Nov 2005 | USD | 41.36 | 41.44 | 40.91 | 41.07 | 8.214 | -0.36 (-0.87%) | 79,700 |
| 14 Nov 2005 | USD | 41.25 | 41.59 | 41.25 | 41.43 | 8.286 | +0.02 (+0.05%) | 59,800 |
| 11 Nov 2005 | USD | 41.3 | 41.67 | 41.27 | 41.41 | 8.282 | +0.11 (+0.27%) | 113,700 |
| 10 Nov 2005 | USD | 40.9 | 41.39 | 40.81 | 41.3 | 8.26 | +0.37 (+0.90%) | 57,300 |
| 9 Nov 2005 | USD | 41 | 41.0899 | 40.71 | 40.93 | 8.186 | +0.02 (+0.05%) | 173,500 |
| 8 Nov 2005 | USD | 40.88 | 41.0499 | 39.97 | 40.91 | 8.182 | +0.04 (+0.10%) | 173,700 |
| 7 Nov 2005 | USD | 41 | 41 | 40.67 | 40.87 | 8.174 | +0.14 (+0.34%) | 244,200 |
| 4 Nov 2005 | USD | 40.77 | 40.9199 | 40.6 | 40.73 | 8.146 | +0.16 (+0.39%) | 218,700 |
| 3 Nov 2005 | USD | 40.83 | 40.9 | 40.42 | 40.57 | 8.114 | -0.06 (-0.15%) | 599,100 |
| 2 Nov 2005 | USD | 40.46 | 40.84 | 40.25 | 40.63 | 8.126 | -0.77 (-1.86%) | 672,200 |
| 1 Nov 2005 | USD | 41.1 | 41.46 | 40.34 | 41.4 | 8.28 | +0.1 (+0.24%) | 378,200 |
| 31 Oct 2005 | USD | 41.05 | 41.47 | 40.88 | 41.3 | 8.26 | +0.65 (+1.60%) | 76,700 |
