| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2005 | USD | 34.58 | 34.85 | 34.55 | 34.79 | 5.7983 | +0.3 (+0.87%) | 76,700 |
| 19 Dec 2005 | USD | 34.77 | 34.88 | 34.48 | 34.49 | 5.7483 | -0.21 (-0.61%) | 208,300 |
| 16 Dec 2005 | USD | 34.68 | 34.99 | 34.51 | 34.7 | 5.7833 | +0.68 (+2.00%) | 96,600 |
| 15 Dec 2005 | USD | 33.53 | 34.05 | 33.52 | 34.02 | 5.67 | +0.56 (+1.67%) | 108,700 |
| 14 Dec 2005 | USD | 33.27 | 33.49 | 33.22 | 33.46 | 5.5767 | +0.29 (+0.87%) | 55,400 |
| 13 Dec 2005 | USD | 33.3 | 33.3 | 32.8 | 33.17 | 5.5283 | -0.13 (-0.39%) | 66,700 |
| 12 Dec 2005 | USD | 33.24 | 33.3 | 33.05 | 33.3 | 5.55 | +0.34 (+1.03%) | 68,100 |
| 9 Dec 2005 | USD | 32.7 | 32.98 | 32.66 | 32.96 | 5.4933 | +0.56 (+1.73%) | 61,900 |
| 8 Dec 2005 | USD | 32.35 | 32.49 | 32.31 | 32.4 | 5.4 | +0.64 (+2.02%) | 80,300 |
| 7 Dec 2005 | USD | 32.01 | 32.04 | 31.76 | 31.76 | 5.2933 | -0.16 (-0.50%) | 22,300 |
| 6 Dec 2005 | USD | 32 | 32.17 | 31.81 | 31.92 | 5.32 | -0.18 (-0.56%) | 53,000 |
| 5 Dec 2005 | USD | 32.1 | 32.15 | 31.98 | 32.1 | 5.35 | +0.05 (+0.16%) | 46,500 |
| 2 Dec 2005 | USD | 32.23 | 32.23 | 31.95 | 32.05 | 5.3417 | -0.06 (-0.19%) | 37,800 |
| 1 Dec 2005 | USD | 31.83 | 32.13 | 31.82 | 32.11 | 5.3517 | +0.55 (+1.74%) | 63,900 |
| 30 Nov 2005 | USD | 31.5 | 31.6 | 31.48 | 31.56 | 5.26 | +0.04 (+0.13%) | 109,700 |
| 29 Nov 2005 | USD | 31.55 | 31.63 | 31.45 | 31.52 | 5.2533 | +0.059 (+0.19%) | 34,100 |
| 28 Nov 2005 | USD | 31.7 | 31.7 | 31.4 | 31.4605 | 5.2434 | +0.111 (+0.35%) | 62,700 |
| 25 Nov 2005 | USD | 31.8 | 31.8 | 31.26 | 31.35 | 5.225 | -0.62 (-1.94%) | 23,300 |
| 24 Nov 2005 | USD | 31.97 | 31.97 | 31.97 | 31.97 | 5.3283 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 31.55 | 31.99 | 31.5 | 31.97 | 5.3283 | +0.85 (+2.73%) | 68,200 |
| 22 Nov 2005 | USD | 31.3 | 31.3 | 30.65 | 31.12 | 5.1867 | -0.28 (-0.89%) | 60,000 |
| 21 Nov 2005 | USD | 31.2 | 31.4 | 31.2 | 31.4 | 5.2333 | -0.1 (-0.32%) | 24,200 |
| 18 Nov 2005 | USD | 31.35 | 31.5 | 31.12 | 31.5 | 5.25 | +0.32 (+1.03%) | 37,400 |
| 17 Nov 2005 | USD | 30.9 | 31.18 | 30.9 | 31.18 | 5.1967 | +0.17 (+0.55%) | 24,600 |
| 16 Nov 2005 | USD | 30.89 | 31.16 | 30.89 | 31.01 | 5.1683 | +0.08 (+0.26%) | 24,000 |
| 15 Nov 2005 | USD | 30.9 | 31.13 | 30.9 | 30.93 | 5.155 | +0.03 (+0.10%) | 48,700 |
| 14 Nov 2005 | USD | 30.82 | 30.92 | 30.7001 | 30.9 | 5.15 | +0.39 (+1.28%) | 29,800 |
| 11 Nov 2005 | USD | 30.5 | 30.61 | 30.23 | 30.51 | 5.085 | +0.24 (+0.79%) | 30,800 |
| 10 Nov 2005 | USD | 29.95 | 30.3 | 29.85 | 30.27 | 5.045 | +0.41 (+1.37%) | 21,900 |
| 9 Nov 2005 | USD | 29.9 | 29.9 | 29.65 | 29.86 | 4.9767 | +0.25 (+0.84%) | 16,300 |
