| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | USD | 88.36 | 88.65 | 88.17 | 88.17 | 8.817 | -0.06 (-0.07%) | 92,490 |
| 29 Nov 2005 | USD | 89.36 | 89.36 | 87.51 | 88.23 | 8.823 | -0.24 (-0.27%) | 1,506,240 |
| 28 Nov 2005 | USD | 90.02 | 90.02 | 88.47 | 88.47 | 8.847 | -1 (-1.12%) | 227,760 |
| 25 Nov 2005 | USD | 89.06 | 89.52 | 88.0245 | 89.47 | 8.947 | +0.19 (+0.21%) | 44,810 |
| 24 Nov 2005 | USD | 89.28 | 89.28 | 89.28 | 89.28 | 8.928 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 89.31 | 89.75 | 89.03 | 89.28 | 8.928 | +0.25 (+0.28%) | 129,720 |
| 22 Nov 2005 | USD | 88.56 | 89.21 | 88.41 | 89.03 | 8.903 | +0.41 (+0.46%) | 135,190 |
| 21 Nov 2005 | USD | 88.41 | 88.62 | 87.74 | 88.62 | 8.862 | +0.51 (+0.58%) | 126,010 |
| 18 Nov 2005 | USD | 88.15 | 88.311 | 87.725 | 88.11 | 8.811 | +0.42 (+0.48%) | 371,950 |
| 17 Nov 2005 | USD | 86.75 | 87.69 | 86.75 | 87.69 | 8.769 | +1.25 (+1.45%) | 194,810 |
| 16 Nov 2005 | USD | 86.7 | 86.7 | 86.1 | 86.44 | 8.644 | +0.06 (+0.07%) | 153,490 |
| 15 Nov 2005 | USD | 87.02 | 87.17 | 86.22 | 86.38 | 8.638 | -0.64 (-0.74%) | 211,070 |
| 14 Nov 2005 | USD | 87.39 | 87.39 | 86.7801 | 87.02 | 8.702 | -0.06 (-0.07%) | 1,258,120 |
| 11 Nov 2005 | USD | 87.1 | 87.19 | 86.91 | 87.08 | 8.708 | +0.32 (+0.37%) | 69,690 |
| 10 Nov 2005 | USD | 86.01 | 86.76 | 85.5 | 86.76 | 8.676 | +0.77 (+0.90%) | 252,560 |
| 9 Nov 2005 | USD | 86.49 | 86.49 | 85.57 | 85.99 | 8.599 | +0.14 (+0.16%) | 700,910 |
| 8 Nov 2005 | USD | 86.33 | 86.33 | 85.58 | 85.85 | 8.585 | -0.16 (-0.19%) | 109,210 |
| 7 Nov 2005 | USD | 86 | 86.2 | 85.61 | 86.01 | 8.601 | +0.4 (+0.47%) | 294,460 |
| 4 Nov 2005 | USD | 85.68 | 85.7595 | 85.2 | 85.61 | 8.561 | +0.28 (+0.33%) | 188,330 |
| 3 Nov 2005 | USD | 85.71 | 85.72 | 85.09 | 85.33 | 8.533 | +0.7 (+0.83%) | 281,270 |
| 2 Nov 2005 | USD | 83.46 | 84.68 | 83.46 | 84.63 | 8.463 | +1.19 (+1.43%) | 395,310 |
| 1 Nov 2005 | USD | 83.28 | 83.73 | 83.22 | 83.44 | 8.344 | -0.19 (-0.23%) | 197,340 |
| 31 Oct 2005 | USD | 82.34 | 83.93 | 82.34 | 83.63 | 8.363 | +1.2 (+1.46%) | 343,580 |
| 28 Oct 2005 | USD | 81.94 | 82.45 | 81.71 | 82.43 | 8.243 | +0.81 (+0.99%) | 78,430 |
| 27 Oct 2005 | USD | 82.32 | 82.42 | 81.59 | 81.62 | 8.162 | -1.26 (-1.52%) | 140,000 |
| 26 Oct 2005 | USD | 82.94 | 83.77 | 82.8 | 82.88 | 8.288 | -0.4 (-0.48%) | 66,930 |
| 25 Oct 2005 | USD | 83.5 | 83.56 | 82.8 | 83.28 | 8.328 | -0.08 (-0.10%) | 282,310 |
| 24 Oct 2005 | USD | 82.99 | 83.7 | 82.4 | 83.36 | 8.336 | +1.19 (+1.45%) | 345,300 |
| 21 Oct 2005 | USD | 81.94 | 82.53 | 81.94 | 82.17 | 8.217 | +0.56 (+0.69%) | 252,140 |
| 20 Oct 2005 | USD | 83.16 | 83.19 | 81.37 | 81.61 | 8.161 | -0.94 (-1.14%) | 697,810 |
