| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | USD | 78.93 | 78.95 | 77.92 | 78.07 | 78.07 | -1 (-1.26%) | 437,600 |
| 25 Nov 2005 | USD | 78.5 | 79.19 | 78.3501 | 79.0699 | 79.0699 | -0.43 (-0.54%) | 420,900 |
| 24 Nov 2005 | USD | 79.5 | 79.5 | 79.5 | 79.5 | 79.5 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 79 | 79.9 | 78.95 | 79.5 | 79.5 | +0.85 (+1.08%) | 513,300 |
| 22 Nov 2005 | USD | 78.4 | 78.88 | 78.05 | 78.65 | 78.65 | +0.41 (+0.52%) | 371,400 |
| 21 Nov 2005 | USD | 78 | 78.39 | 77.66 | 78.24 | 78.24 | +0.5 (+0.64%) | 340,400 |
| 18 Nov 2005 | USD | 77.41 | 77.91 | 76.17 | 77.74 | 77.74 | +0.34 (+0.44%) | 420,300 |
| 17 Nov 2005 | USD | 77.3 | 78.07 | 77.21 | 77.4 | 77.4 | +0.9 (+1.18%) | 604,900 |
| 16 Nov 2005 | USD | 75.12 | 76.59 | 74.96 | 76.5 | 76.5 | +1.54 (+2.05%) | 409,600 |
| 15 Nov 2005 | USD | 75.4 | 76.27 | 74.81 | 74.96 | 74.96 | +0.02 (+0.03%) | 562,800 |
| 14 Nov 2005 | USD | 75.5 | 75.94 | 74.8601 | 74.94 | 74.94 | -0.54 (-0.72%) | 405,800 |
| 11 Nov 2005 | USD | 74.5 | 75.55 | 74.5 | 75.48 | 75.48 | +0.59 (+0.79%) | 364,500 |
| 10 Nov 2005 | USD | 76.28 | 76.29 | 74.41 | 74.89 | 74.89 | -2.01 (-2.61%) | 641,200 |
| 9 Nov 2005 | USD | 76.4 | 77.8 | 76.2 | 76.9 | 76.9 | +0.76 (+1.00%) | 726,100 |
| 8 Nov 2005 | USD | 75.75 | 76.44 | 75 | 76.14 | 76.14 | +0.15 (+0.20%) | 350,900 |
| 7 Nov 2005 | USD | 76.65 | 76.87 | 75.61 | 75.99 | 75.99 | -1.01 (-1.31%) | 454,600 |
| 4 Nov 2005 | USD | 78.04 | 78.04 | 76.12 | 77 | 77 | -1.05 (-1.35%) | 422,900 |
| 3 Nov 2005 | USD | 77.8 | 78.27 | 77.28 | 78.05 | 78.05 | +0.4 (+0.52%) | 475,000 |
| 2 Nov 2005 | USD | 77.09 | 77.72 | 76.87 | 77.65 | 77.65 | +0.7 (+0.91%) | 408,500 |
| 1 Nov 2005 | USD | 77 | 77.4 | 76.5 | 76.95 | 76.95 | +0.22 (+0.29%) | 472,200 |
| 31 Oct 2005 | USD | 75.95 | 76.9 | 75.58 | 76.73 | 76.73 | +1.35 (+1.79%) | 445,000 |
| 28 Oct 2005 | USD | 74.83 | 75.38 | 73.71 | 75.38 | 75.38 | +0.8 (+1.07%) | 559,000 |
| 27 Oct 2005 | USD | 76.35 | 76.39 | 73.9 | 74.58 | 74.58 | -0.77 (-1.02%) | 507,200 |
| 26 Oct 2005 | USD | 76.29 | 76.83 | 75.141 | 75.35 | 75.35 | -1.39 (-1.81%) | 716,000 |
| 25 Oct 2005 | USD | 75.18 | 76.77 | 74.781 | 76.74 | 76.74 | +1.95 (+2.61%) | 954,200 |
| 24 Oct 2005 | USD | 73.25 | 74.91 | 73 | 74.79 | 74.79 | +0.89 (+1.20%) | 785,600 |
| 21 Oct 2005 | USD | 72.8 | 74.5 | 72.46 | 73.9 | 73.9 | +1.2 (+1.65%) | 641,400 |
| 20 Oct 2005 | USD | 74.8 | 75 | 72.38 | 72.7 | 72.7 | -3.6 (-4.72%) | 1,057,500 |
| 19 Oct 2005 | USD | 75.5 | 76.34 | 73.88 | 76.3 | 76.3 | -0.06 (-0.08%) | 799,600 |
| 18 Oct 2005 | USD | 77.6 | 77.6 | 76.31 | 76.36 | 76.36 | -1.56 (-2.00%) | 605,200 |
