| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2005 | USD | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 43.67 | 43.85 | 43.2 | 43.42 | 43.42 | -0.58 (-1.32%) | 904,500 |
| 22 Nov 2005 | USD | 43.4 | 44.13 | 43.11 | 44 | 44 | +1.13 (+2.64%) | 1,113,700 |
| 21 Nov 2005 | USD | 41 | 43 | 40.87 | 42.87 | 42.87 | +1.97 (+4.82%) | 886,600 |
| 18 Nov 2005 | USD | 41.2 | 41.5 | 40.54 | 40.9 | 40.9 | -0.15 (-0.37%) | 1,577,800 |
| 17 Nov 2005 | USD | 41.12 | 41.41 | 40.55 | 41.05 | 41.05 | +0.61 (+1.51%) | 945,100 |
| 16 Nov 2005 | USD | 39.2 | 40.61 | 39.01 | 40.44 | 40.44 | +1.3 (+3.32%) | 727,100 |
| 15 Nov 2005 | USD | 38.7 | 40.38 | 38.7 | 39.14 | 39.14 | +0.19 (+0.49%) | 1,137,100 |
| 14 Nov 2005 | USD | 39.6 | 39.87 | 38.77 | 38.95 | 38.95 | +0.1 (+0.26%) | 676,100 |
| 11 Nov 2005 | USD | 38 | 39.12 | 37.62 | 38.85 | 38.85 | +0.8 (+2.10%) | 763,600 |
| 10 Nov 2005 | USD | 39.75 | 39.93 | 37.76 | 38.05 | 38.05 | -2.05 (-5.11%) | 1,149,900 |
| 9 Nov 2005 | USD | 39.97 | 41.14 | 39.46 | 40.1 | 40.1 | 0.0 (0.0%) | 774,000 |
| 8 Nov 2005 | USD | 39.51 | 40.57 | 39 | 40.1 | 40.1 | +0.13 (+0.33%) | 757,700 |
| 7 Nov 2005 | USD | 40.79 | 40.79 | 39.55 | 39.97 | 39.97 | -0.66 (-1.62%) | 757,400 |
| 4 Nov 2005 | USD | 41.6 | 41.65 | 40.23 | 40.63 | 40.63 | -1.29 (-3.08%) | 1,123,000 |
| 3 Nov 2005 | USD | 40.3 | 41.92 | 39.76 | 41.92 | 41.92 | +2.02 (+5.06%) | 1,155,800 |
| 2 Nov 2005 | USD | 39.23 | 40.37 | 39.23 | 39.9 | 39.9 | +0.17 (+0.43%) | 1,035,500 |
| 1 Nov 2005 | USD | 38.9 | 40.34 | 38.8 | 39.73 | 39.73 | +0.73 (+1.87%) | 1,634,900 |
| 31 Oct 2005 | USD | 38.33 | 39.45 | 38.05 | 39 | 39 | +0.43 (+1.11%) | 999,500 |
| 28 Oct 2005 | USD | 37.56 | 38.76 | 36 | 38.57 | 38.57 | +1.04 (+2.77%) | 838,600 |
| 27 Oct 2005 | USD | 39.74 | 40.1 | 37.5 | 37.53 | 37.53 | -2.02 (-5.11%) | 843,300 |
| 26 Oct 2005 | USD | 39.1 | 40.43 | 38.7 | 39.55 | 39.55 | +0.23 (+0.58%) | 1,289,000 |
| 25 Oct 2005 | USD | 38.38 | 39.32 | 38.23 | 39.32 | 39.32 | +1.24 (+3.26%) | 788,700 |
| 24 Oct 2005 | USD | 36.95 | 38.28 | 36.45 | 38.08 | 38.08 | +0.98 (+2.64%) | 806,500 |
| 21 Oct 2005 | USD | 35.92 | 38.02 | 35.83 | 37.1 | 37.1 | +1.17 (+3.26%) | 1,108,800 |
| 20 Oct 2005 | USD | 37.6 | 37.94 | 35.2 | 35.93 | 35.93 | -2.25 (-5.89%) | 1,675,700 |
| 19 Oct 2005 | USD | 37.5 | 38.3 | 35.6 | 38.18 | 38.18 | +0.68 (+1.81%) | 1,445,000 |
| 18 Oct 2005 | USD | 39.39 | 40.23 | 37.31 | 37.5 | 37.5 | -1.17 (-3.03%) | 1,496,200 |
| 17 Oct 2005 | USD | 38.08 | 39.03 | 38.08 | 38.67 | 38.67 | +0.93 (+2.46%) | 710,500 |
| 14 Oct 2005 | USD | 37.22 | 37.9 | 36.55 | 37.74 | 37.74 | +0.69 (+1.86%) | 1,917,300 |
