| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | USD | 72 | 72.23 | 70.35 | 71.17 | 17.7925 | +0.04 (+0.06%) | 5,392,000 |
| 9 Dec 2005 | USD | 71.1 | 71.35 | 70.5002 | 71.13 | 17.7825 | -0.57 (-0.79%) | 4,869,600 |
| 8 Dec 2005 | USD | 71.45 | 72.84 | 71.01 | 71.7 | 17.925 | -0.08 (-0.11%) | 5,407,200 |
| 7 Dec 2005 | USD | 73.65 | 73.9474 | 71.57 | 71.78 | 17.945 | -1.62 (-2.21%) | 5,685,200 |
| 6 Dec 2005 | USD | 72.45 | 73.66 | 71.38 | 73.4 | 18.35 | +1.28 (+1.77%) | 7,670,400 |
| 5 Dec 2005 | USD | 72.25 | 73.05 | 71.62 | 72.12 | 18.03 | +0.12 (+0.17%) | 7,928,400 |
| 2 Dec 2005 | USD | 71.05 | 72.43 | 70.6406 | 72 | 18 | +1.84 (+2.62%) | 11,364,000 |
| 1 Dec 2005 | USD | 68.5 | 70.32 | 68.345 | 70.16 | 17.54 | +2.56 (+3.79%) | 6,611,200 |
| 30 Nov 2005 | USD | 67 | 67.98 | 66.5 | 67.6 | 16.9 | +0.36 (+0.54%) | 6,257,200 |
| 29 Nov 2005 | USD | 66.35 | 67.7 | 66.23 | 67.24 | 16.81 | +1.73 (+2.64%) | 8,439,600 |
| 28 Nov 2005 | USD | 68 | 68.24 | 65.35 | 65.51 | 16.3775 | -2.16 (-3.19%) | 10,574,000 |
| 25 Nov 2005 | USD | 67.5 | 67.96 | 67.241 | 67.67 | 16.9175 | -0.12 (-0.18%) | 2,084,000 |
| 24 Nov 2005 | USD | 67.79 | 67.79 | 67.79 | 67.79 | 16.9475 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 67.29 | 68.1 | 66.56 | 67.79 | 16.9475 | +0.58 (+0.86%) | 5,423,200 |
| 22 Nov 2005 | USD | 64.99 | 67.53 | 64.04 | 67.21 | 16.8025 | +1.79 (+2.74%) | 7,576,800 |
| 21 Nov 2005 | USD | 65 | 65.65 | 64.65 | 65.42 | 16.355 | +0.46 (+0.71%) | 5,424,400 |
| 18 Nov 2005 | USD | 65.44 | 65.44 | 64.13 | 64.96 | 16.24 | -0.3 (-0.46%) | 5,093,600 |
| 17 Nov 2005 | USD | 65.25 | 66.18 | 64.79 | 65.26 | 16.315 | +0.98 (+1.52%) | 6,884,800 |
| 16 Nov 2005 | USD | 62.5 | 64.44 | 62.14 | 64.28 | 16.07 | +2.02 (+3.24%) | 4,570,800 |
| 15 Nov 2005 | USD | 61.82 | 64 | 61.82 | 62.26 | 15.565 | +0.2 (+0.32%) | 5,174,400 |
| 14 Nov 2005 | USD | 61.5 | 62.98 | 61.35 | 62.06 | 15.515 | -0.35 (-0.56%) | 4,089,600 |
| 11 Nov 2005 | USD | 62.59 | 62.89 | 61.22 | 62.41 | 15.6025 | -0.98 (-1.55%) | 10,010,400 |
| 10 Nov 2005 | USD | 65.05 | 65.06 | 62.62 | 63.39 | 15.8475 | -2.19 (-3.34%) | 13,098,800 |
| 9 Nov 2005 | USD | 66.1 | 66.4 | 64.4 | 65.58 | 16.395 | +0.23 (+0.35%) | 7,867,600 |
| 8 Nov 2005 | USD | 63.8 | 65.88 | 62.9 | 65.35 | 16.3375 | +1.55 (+2.43%) | 7,944,000 |
| 7 Nov 2005 | USD | 65.53 | 65.75 | 63.54 | 63.8 | 15.95 | -1.2 (-1.85%) | 8,407,200 |
| 4 Nov 2005 | USD | 66.94 | 67.34 | 64.02 | 65 | 16.25 | -2 (-2.99%) | 10,485,600 |
| 3 Nov 2005 | USD | 65.85 | 67.56 | 65.55 | 67 | 16.75 | +2.49 (+3.86%) | 9,626,400 |
| 2 Nov 2005 | USD | 64.2 | 64.67 | 63.75 | 64.51 | 16.1275 | +0.31 (+0.48%) | 9,259,600 |
| 1 Nov 2005 | USD | 64.52 | 64.88 | 63.03 | 64.2 | 16.05 | +0.3 (+0.47%) | 11,004,000 |
