| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | USD | 42.41 | 43.34 | 41.79 | 42.71 | 42.71 | +0.49 (+1.16%) | 368,100 |
| 8 Dec 2005 | USD | 42.6 | 42.95 | 41.53 | 42.22 | 42.22 | -0.1 (-0.24%) | 506,600 |
| 7 Dec 2005 | USD | 42.76 | 43.42 | 41.34 | 42.32 | 42.32 | -0.31 (-0.73%) | 749,900 |
| 6 Dec 2005 | USD | 42.67 | 44.15 | 42 | 42.63 | 42.63 | +0.42 (+1.00%) | 836,800 |
| 5 Dec 2005 | USD | 40 | 42.41 | 39.92 | 42.21 | 42.21 | +2.41 (+6.06%) | 1,096,300 |
| 2 Dec 2005 | USD | 39.29 | 39.99 | 38.86 | 39.8 | 39.8 | +0.69 (+1.76%) | 584,100 |
| 1 Dec 2005 | USD | 39.14 | 40 | 38.3 | 39.11 | 39.11 | +0.18 (+0.46%) | 989,200 |
| 30 Nov 2005 | USD | 39.04 | 39.23 | 38.45 | 38.93 | 38.93 | +0.13 (+0.34%) | 722,300 |
| 29 Nov 2005 | USD | 38.49 | 39 | 38 | 38.8 | 38.8 | +1.09 (+2.89%) | 714,800 |
| 28 Nov 2005 | USD | 40.44 | 40.65 | 36.56 | 37.71 | 37.71 | -2.54 (-6.31%) | 1,509,600 |
| 25 Nov 2005 | USD | 40.35 | 40.688 | 39.88 | 40.25 | 40.25 | 0.0 (0.0%) | 316,400 |
| 24 Nov 2005 | USD | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 40.1 | 40.95 | 39.5 | 40.25 | 40.25 | +0.2 (+0.50%) | 1,710,600 |
| 22 Nov 2005 | USD | 38.17 | 40.22 | 37.43 | 40.05 | 40.05 | +2.15 (+5.67%) | 1,025,500 |
| 21 Nov 2005 | USD | 39.78 | 39.78 | 36.46 | 37.9 | 37.9 | -1.6 (-4.05%) | 1,068,200 |
| 18 Nov 2005 | USD | 38.01 | 39.77 | 37.75 | 39.5 | 39.5 | +1.99 (+5.31%) | 1,128,800 |
| 17 Nov 2005 | USD | 35.7 | 37.68 | 35.52 | 37.51 | 37.51 | +2.26 (+6.41%) | 922,300 |
| 16 Nov 2005 | USD | 35.121 | 35.5 | 34.9 | 35.25 | 35.25 | +0.61 (+1.76%) | 743,300 |
| 15 Nov 2005 | USD | 35 | 35.23 | 34.25 | 34.64 | 34.64 | -0.16 (-0.46%) | 333,500 |
| 14 Nov 2005 | USD | 34.79 | 35.01 | 34.29 | 34.8 | 34.8 | +0.7 (+2.05%) | 475,300 |
| 11 Nov 2005 | USD | 33.399 | 35.25 | 33.2 | 34.1 | 34.1 | +0.98 (+2.96%) | 898,900 |
| 10 Nov 2005 | USD | 32.5 | 33.38 | 32.23 | 33.12 | 33.12 | +0.75 (+2.32%) | 534,100 |
| 9 Nov 2005 | USD | 32.81 | 32.99 | 31.631 | 32.37 | 32.37 | -0.22 (-0.68%) | 359,100 |
| 8 Nov 2005 | USD | 32.87 | 33 | 32.3 | 32.59 | 32.59 | -0.37 (-1.12%) | 306,000 |
| 7 Nov 2005 | USD | 32.96 | 33.01 | 32.5 | 32.96 | 32.96 | +0.49 (+1.51%) | 428,300 |
| 4 Nov 2005 | USD | 32.9 | 33.06 | 32.15 | 32.47 | 32.47 | -0.07 (-0.22%) | 336,800 |
| 3 Nov 2005 | USD | 32.69 | 34 | 32 | 32.54 | 32.54 | +0.35 (+1.09%) | 932,600 |
| 2 Nov 2005 | USD | 30.01 | 32.23 | 30 | 32.19 | 32.19 | +2.18 (+7.26%) | 742,400 |
| 1 Nov 2005 | USD | 30.12 | 30.36 | 29.83 | 30.01 | 30.01 | +0.04 (+0.13%) | 607,900 |
| 31 Oct 2005 | USD | 29.8 | 30.5 | 29.8 | 29.97 | 29.97 | +0.21 (+0.71%) | 704,900 |
