| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | USD | 75.5 | 76.5 | 74.85 | 75.5 | 18.875 | 0.0 (0.0%) | 147,067 |
| 29 Nov 2005 | USD | 75.5 | 75.8 | 75.05 | 75.5 | 18.875 | +0.2 (+0.27%) | 171,321 |
| 28 Nov 2005 | USD | 75.3 | 75.95 | 74.95 | 75.3 | 18.825 | -1 (-1.31%) | 208,778 |
| 25 Nov 2005 | USD | 76.3 | 76.35 | 75.7 | 76.3 | 19.075 | -0.2 (-0.26%) | 329,303 |
| 24 Nov 2005 | USD | 76.5 | 76.5 | 76.5 | 76.5 | 19.125 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 76.5 | 76.52 | 75.65 | 76.5 | 19.125 | +1.05 (+1.39%) | 101,718 |
| 22 Nov 2005 | USD | 75.45 | 75.5 | 74.15 | 75.45 | 18.8625 | +1.7 (+2.31%) | 71,497 |
| 21 Nov 2005 | USD | 73.75 | 73.75 | 73.3 | 73.75 | 18.4375 | +0.79 (+1.08%) | 118,651 |
| 18 Nov 2005 | USD | 72.96 | 73.55 | 72.75 | 72.96 | 18.24 | +1.01 (+1.40%) | 184,728 |
| 17 Nov 2005 | USD | 71.95 | 73.2 | 70.4 | 71.95 | 17.9875 | -0.65 (-0.90%) | 218,113 |
| 16 Nov 2005 | USD | 72.6 | 73.25 | 72.25 | 72.6 | 18.15 | -0.75 (-1.02%) | 74,406 |
| 15 Nov 2005 | USD | 73.35 | 73.65 | 73 | 73.35 | 18.3375 | +0.05 (+0.07%) | 70,840 |
| 14 Nov 2005 | USD | 73.3 | 73.95 | 72.8 | 73.3 | 18.325 | -2.05 (-2.72%) | 100,595 |
| 11 Nov 2005 | USD | 75.35 | 75.35 | 74.72 | 75.35 | 18.8375 | +1.4 (+1.89%) | 119,487 |
| 10 Nov 2005 | USD | 73.95 | 74.15 | 73.5 | 73.95 | 18.4875 | -0.2 (-0.27%) | 85,062 |
| 9 Nov 2005 | USD | 74.15 | 74.25 | 73.35 | 74.15 | 18.5375 | -0.8 (-1.07%) | 96,301 |
| 8 Nov 2005 | USD | 74.95 | 75.35 | 74.3 | 74.95 | 18.7375 | -0.4 (-0.53%) | 121,493 |
| 7 Nov 2005 | USD | 75.35 | 75.5 | 73.9 | 75.35 | 18.8375 | +0.95 (+1.28%) | 590,898 |
| 4 Nov 2005 | USD | 74.4 | 75 | 73.8 | 74.4 | 18.6 | -0.65 (-0.87%) | 386,328 |
| 3 Nov 2005 | USD | 75.05 | 75.5 | 74.75 | 75.05 | 18.7625 | -0.05 (-0.07%) | 111,269 |
| 2 Nov 2005 | USD | 75.1 | 75.45 | 74.25 | 75.1 | 18.775 | -0.15 (-0.20%) | 126,087 |
| 1 Nov 2005 | USD | 75.25 | 75.25 | 74.35 | 75.25 | 18.8125 | +0.1 (+0.13%) | 148,970 |
| 31 Oct 2005 | USD | 75.15 | 75.15 | 74 | 75.15 | 18.7875 | +0.35 (+0.47%) | 70,863 |
| 28 Oct 2005 | USD | 74.8 | 74.8 | 73.2 | 74.8 | 18.7 | +0.5 (+0.67%) | 225,033 |
| 27 Oct 2005 | USD | 74.3 | 75.1 | 74.05 | 74.3 | 18.575 | -0.45 (-0.60%) | 67,653 |
| 26 Oct 2005 | USD | 74.75 | 74.95 | 74 | 74.75 | 18.6875 | +0.75 (+1.01%) | 143,360 |
| 25 Oct 2005 | USD | 74 | 74.25 | 73.3 | 74 | 18.5 | +1.4 (+1.93%) | 129,468 |
| 24 Oct 2005 | USD | 72.6 | 72.65 | 71.9 | 72.6 | 18.15 | +0.65 (+0.90%) | 97,928 |
| 21 Oct 2005 | USD | 71.95 | 71.95 | 71.1 | 71.95 | 17.9875 | -0.3 (-0.42%) | 178,823 |
| 20 Oct 2005 | USD | 72.25 | 72.85 | 71.95 | 72.25 | 18.0625 | -0.65 (-0.89%) | 132,750 |
