| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | USD | 46.17 | 46.18 | 45.96 | 46.07 | 15.3567 | +0.01 (+0.02%) | 66,200 |
| 22 Dec 2005 | USD | 46.04 | 46.09 | 45.88 | 46.06 | 15.3533 | +0.19 (+0.41%) | 92,700 |
| 21 Dec 2005 | USD | 45.89 | 46.08 | 45.75 | 45.87 | 15.29 | +0.2 (+0.44%) | 170,400 |
| 20 Dec 2005 | USD | 45.54 | 45.81 | 45.42 | 45.67 | 15.2233 | +0.18 (+0.40%) | 96,500 |
| 19 Dec 2005 | USD | 45.92 | 45.92 | 45.39 | 45.49 | 15.1633 | -0.45 (-0.98%) | 150,100 |
| 16 Dec 2005 | USD | 46.24 | 46.25 | 45.85 | 45.94 | 15.3133 | -0.28 (-0.61%) | 81,300 |
| 15 Dec 2005 | USD | 46.49 | 46.49 | 46.07 | 46.22 | 15.4067 | -0.22 (-0.47%) | 143,900 |
| 14 Dec 2005 | USD | 46.2 | 46.56 | 46.2 | 46.44 | 15.48 | +0.13 (+0.28%) | 144,200 |
| 13 Dec 2005 | USD | 46.16 | 46.4599 | 46.08 | 46.31 | 15.4367 | +0.18 (+0.39%) | 102,800 |
| 12 Dec 2005 | USD | 46.42 | 46.42 | 45.97 | 46.13 | 15.3767 | +0.03 (+0.07%) | 96,900 |
| 9 Dec 2005 | USD | 46.07 | 46.3 | 45.87 | 46.1 | 15.3667 | +0.06 (+0.13%) | 110,000 |
| 8 Dec 2005 | USD | 46.12 | 46.29 | 45.8935 | 46.04 | 15.3467 | +0.06 (+0.13%) | 77,000 |
| 7 Dec 2005 | USD | 46.25 | 46.25 | 45.8 | 45.98 | 15.3267 | -0.12 (-0.26%) | 57,300 |
| 6 Dec 2005 | USD | 46.45 | 46.49 | 46.1 | 46.1 | 15.3667 | -0.15 (-0.32%) | 98,900 |
| 5 Dec 2005 | USD | 46.35 | 46.36 | 45.9901 | 46.25 | 15.4167 | -0.1 (-0.22%) | 59,300 |
| 2 Dec 2005 | USD | 46.33 | 46.37 | 46.16 | 46.35 | 15.45 | +0.02 (+0.04%) | 124,400 |
| 1 Dec 2005 | USD | 45.71 | 46.35 | 45.71 | 46.33 | 15.4433 | +0.66 (+1.45%) | 130,700 |
| 30 Nov 2005 | USD | 46.1 | 46.17 | 45.6 | 45.67 | 15.2233 | -0.32 (-0.70%) | 66,900 |
| 29 Nov 2005 | USD | 45.88 | 46.1 | 45.7801 | 45.99 | 15.33 | +0.36 (+0.79%) | 133,600 |
| 28 Nov 2005 | USD | 46.15 | 46.19 | 45.53 | 45.63 | 15.21 | -0.55 (-1.19%) | 101,200 |
| 25 Nov 2005 | USD | 46.17 | 46.18 | 46.02 | 46.18 | 15.3933 | +0.07 (+0.15%) | 27,600 |
| 24 Nov 2005 | USD | 46.11 | 46.11 | 46.11 | 46.11 | 15.37 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 46.1 | 46.29 | 46 | 46.11 | 15.37 | +0.04 (+0.09%) | 170,700 |
| 22 Nov 2005 | USD | 45.85 | 46.09 | 45.68 | 46.07 | 15.3567 | +0.28 (+0.61%) | 100,600 |
| 21 Nov 2005 | USD | 45.6 | 45.81 | 45.44 | 45.79 | 15.2633 | +0.28 (+0.62%) | 123,600 |
| 18 Nov 2005 | USD | 45.36 | 45.65 | 45.23 | 45.51 | 15.17 | +0.07 (+0.15%) | 92,100 |
| 17 Nov 2005 | USD | 45.08 | 45.45 | 44.96 | 45.44 | 15.1467 | +0.58 (+1.29%) | 194,000 |
| 16 Nov 2005 | USD | 44.95 | 44.95 | 44.6 | 44.86 | 14.9533 | +0.13 (+0.29%) | 70,500 |
| 15 Nov 2005 | USD | 45.05 | 45.18 | 44.62 | 44.73 | 14.91 | -0.31 (-0.69%) | 75,700 |
| 14 Nov 2005 | USD | 45.05 | 45.06 | 44.87 | 45.04 | 15.0133 | +0.08 (+0.18%) | 60,800 |
