| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 39.94 | 40.08 | 39.1 | 39.59 | 39.59 | -0.4 (-1.00%) | 67,400 |
| 13 Dec 2005 | USD | 39.56 | 40.15 | 39.49 | 39.99 | 39.99 | +0.46 (+1.16%) | 128,400 |
| 12 Dec 2005 | USD | 39.49 | 40 | 39.21 | 39.53 | 39.53 | +0.13 (+0.33%) | 74,300 |
| 9 Dec 2005 | USD | 38.99 | 39.78 | 38.87 | 39.4 | 39.4 | +0.41 (+1.05%) | 115,700 |
| 8 Dec 2005 | USD | 38.73 | 39.3 | 38.09 | 38.99 | 38.99 | +0.19 (+0.49%) | 119,200 |
| 7 Dec 2005 | USD | 39.63 | 39.67 | 38.54 | 38.8 | 38.8 | -0.93 (-2.34%) | 108,800 |
| 6 Dec 2005 | USD | 39.8 | 40.84 | 39.62 | 39.73 | 39.73 | +0.04 (+0.10%) | 122,300 |
| 5 Dec 2005 | USD | 39.88 | 39.95 | 38.77 | 39.69 | 39.69 | -0.29 (-0.73%) | 121,900 |
| 2 Dec 2005 | USD | 39.4 | 40.06 | 38.98 | 39.98 | 39.98 | +0.39 (+0.99%) | 138,300 |
| 1 Dec 2005 | USD | 39.84 | 40.44 | 39.42 | 39.59 | 39.59 | -0.15 (-0.38%) | 190,000 |
| 30 Nov 2005 | USD | 38.8 | 39.94 | 38.8 | 39.74 | 39.74 | +0.94 (+2.42%) | 242,100 |
| 29 Nov 2005 | USD | 38.75 | 39.29 | 38.04 | 38.8 | 38.8 | +0.15 (+0.39%) | 162,200 |
| 28 Nov 2005 | USD | 40.3 | 40.34 | 38.65 | 38.65 | 38.65 | -1.7 (-4.21%) | 149,100 |
| 25 Nov 2005 | USD | 40.6 | 40.69 | 39.85 | 40.35 | 40.35 | -0.34 (-0.84%) | 85,900 |
| 24 Nov 2005 | USD | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 39.4 | 40.99 | 39.4 | 40.69 | 40.69 | +1.3 (+3.30%) | 149,400 |
| 22 Nov 2005 | USD | 39.05 | 39.5 | 38.4 | 39.39 | 39.39 | +0.3 (+0.77%) | 232,500 |
| 21 Nov 2005 | USD | 39.47 | 39.57 | 38.85 | 39.09 | 39.09 | -0.38 (-0.96%) | 153,900 |
| 18 Nov 2005 | USD | 39.1 | 39.47 | 38.83 | 39.47 | 39.47 | +0.36 (+0.92%) | 183,000 |
| 17 Nov 2005 | USD | 38.5 | 39.15 | 38.24 | 39.11 | 39.11 | +0.81 (+2.11%) | 182,700 |
| 16 Nov 2005 | USD | 38.77 | 38.77 | 37.94 | 38.3 | 38.3 | -0.27 (-0.70%) | 189,900 |
| 15 Nov 2005 | USD | 38.76 | 39.07 | 38.12 | 38.57 | 38.57 | -0.24 (-0.62%) | 205,600 |
| 14 Nov 2005 | USD | 38.6 | 39.15 | 38 | 38.81 | 38.81 | +0.24 (+0.62%) | 271,700 |
| 11 Nov 2005 | USD | 37.85 | 39.25 | 37.67 | 38.57 | 38.57 | +0.57 (+1.50%) | 145,300 |
| 10 Nov 2005 | USD | 36.95 | 38 | 36.65 | 38 | 38 | +1 (+2.70%) | 226,900 |
| 9 Nov 2005 | USD | 37.4 | 37.79 | 36.01 | 37 | 37 | -1.85 (-4.76%) | 382,700 |
| 8 Nov 2005 | USD | 37.7 | 39.41 | 37.68 | 38.85 | 38.85 | +1.1 (+2.91%) | 374,000 |
| 7 Nov 2005 | USD | 38.09 | 38.43 | 37.57 | 37.75 | 37.75 | -0.34 (-0.89%) | 422,000 |
| 4 Nov 2005 | USD | 36.76 | 38.22 | 36.7 | 38.09 | 38.09 | +1.54 (+4.21%) | 297,200 |
| 3 Nov 2005 | USD | 36.6 | 37.05 | 36.41 | 36.55 | 36.55 | +0.1 (+0.27%) | 235,700 |
