| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 73.77 | 74.04 | 73 | 73.5899 | 18.3975 | +0.27 (+0.37%) | 3,600 |
| 7 Dec 2005 | USD | 73.73 | 73.849 | 73.1 | 73.32 | 18.33 | -0.46 (-0.62%) | 9,400 |
| 6 Dec 2005 | USD | 73.93 | 74.35 | 73.78 | 73.78 | 18.445 | +0.18 (+0.24%) | 57,200 |
| 5 Dec 2005 | USD | 73.36 | 73.6 | 73.27 | 73.6 | 18.4 | -0.45 (-0.61%) | 45,800 |
| 2 Dec 2005 | USD | 73.77 | 74.08 | 73.6 | 74.0499 | 18.5125 | +0.11 (+0.15%) | 5,800 |
| 1 Dec 2005 | USD | 73.1 | 74.03 | 73.1 | 73.94 | 18.485 | +1.58 (+2.18%) | 6,200 |
| 30 Nov 2005 | USD | 72.58 | 72.8999 | 72.36 | 72.36 | 18.09 | +0.16 (+0.22%) | 10,800 |
| 29 Nov 2005 | USD | 72.47 | 72.57 | 72.09 | 72.2 | 18.05 | +0.2 (+0.28%) | 8,700 |
| 28 Nov 2005 | USD | 72.9 | 72.9 | 71.87 | 72 | 18 | -1.31 (-1.79%) | 1,600 |
| 25 Nov 2005 | USD | 72.99 | 73.3099 | 72.95 | 73.3099 | 18.3275 | +0.23 (+0.31%) | 800 |
| 24 Nov 2005 | USD | 73.08 | 73.08 | 73.08 | 73.08 | 18.27 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 73.03 | 73.36 | 73.02 | 73.08 | 18.27 | +0.02 (+0.03%) | 4,900 |
| 22 Nov 2005 | USD | 72.3 | 73.1499 | 72.3 | 73.06 | 18.265 | +0.5 (+0.69%) | 2,100 |
| 21 Nov 2005 | USD | 71.59 | 72.56 | 71.48 | 72.56 | 18.14 | +0.97 (+1.35%) | 3,200 |
| 18 Nov 2005 | USD | 71.35 | 71.69 | 71.331 | 71.59 | 17.8975 | +0.44 (+0.62%) | 5,200 |
| 17 Nov 2005 | USD | 70.47 | 71.15 | 70.448 | 71.15 | 17.7875 | +1.49 (+2.14%) | 3,300 |
| 16 Nov 2005 | USD | 70.17 | 70.17 | 69.5565 | 69.66 | 17.415 | -0.41 (-0.59%) | 700 |
| 15 Nov 2005 | USD | 70.96 | 71.03 | 70.07 | 70.07 | 17.5175 | -0.77 (-1.09%) | 2,700 |
| 14 Nov 2005 | USD | 71.25 | 71.25 | 70.6 | 70.84 | 17.71 | -0.31 (-0.44%) | 3,200 |
| 11 Nov 2005 | USD | 70.97 | 71.15 | 70.76 | 71.15 | 17.7875 | +0.39 (+0.55%) | 1,500 |
| 10 Nov 2005 | USD | 70.27 | 70.76 | 69.73 | 70.76 | 17.69 | +0.241 (+0.34%) | 11,400 |
| 9 Nov 2005 | USD | 70.19 | 70.89 | 70.07 | 70.519 | 17.6298 | +0.389 (+0.55%) | 2,000 |
| 8 Nov 2005 | USD | 69.96 | 70.34 | 69.96 | 70.13 | 17.5325 | -0.55 (-0.78%) | 5,000 |
| 7 Nov 2005 | USD | 70.73 | 70.73 | 70.1799 | 70.6799 | 17.67 | +0.45 (+0.64%) | 1,700 |
| 4 Nov 2005 | USD | 70.54 | 70.54 | 69.89 | 70.23 | 17.5575 | -0.2 (-0.28%) | 9,100 |
| 3 Nov 2005 | USD | 70.63 | 70.939 | 70.39 | 70.43 | 17.6075 | +0.43 (+0.61%) | 5,900 |
| 2 Nov 2005 | USD | 69.04 | 70.02 | 69.04 | 70 | 17.5 | +1.31 (+1.91%) | 3,800 |
| 1 Nov 2005 | USD | 68.63 | 68.69 | 68.26 | 68.69 | 17.1725 | +0.07 (+0.10%) | 3,200 |
| 31 Oct 2005 | USD | 68.3 | 69.07 | 68.3 | 68.62 | 17.155 | +0.97 (+1.43%) | 2,000 |
| 28 Oct 2005 | USD | 66.97 | 67.65 | 66.43 | 67.65 | 16.9125 | +1.33 (+2.01%) | 1,100 |
