| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | USD | 53.24 | 53.29 | 51.5 | 51.91 | 51.91 | -1.05 (-1.98%) | 135,439 |
| 26 Dec 2005 | USD | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 52.83 | 53.24 | 52.3 | 52.96 | 52.96 | +0.25 (+0.47%) | 197,607 |
| 22 Dec 2005 | USD | 53 | 53.75 | 52.5 | 52.71 | 52.71 | -0.6 (-1.13%) | 176,572 |
| 21 Dec 2005 | USD | 51.2 | 53.44 | 51.01 | 53.31 | 53.31 | +2.35 (+4.61%) | 536,434 |
| 20 Dec 2005 | USD | 51.63 | 51.85 | 50.61 | 50.96 | 50.96 | -0.85 (-1.64%) | 386,974 |
| 19 Dec 2005 | USD | 52.16 | 52.95 | 51.62 | 51.81 | 51.81 | -0.55 (-1.05%) | 301,545 |
| 16 Dec 2005 | USD | 52.2 | 53.06 | 51.7 | 52.36 | 52.36 | +0.15 (+0.29%) | 279,366 |
| 15 Dec 2005 | USD | 52.47 | 52.97 | 51.87 | 52.21 | 52.21 | -0.27 (-0.51%) | 192,510 |
| 14 Dec 2005 | USD | 53.35 | 53.64 | 51.81 | 52.48 | 52.48 | -1.05 (-1.96%) | 522,988 |
| 13 Dec 2005 | USD | 52.19 | 54.101 | 52.18 | 53.53 | 53.53 | +1.17 (+2.23%) | 263,146 |
| 12 Dec 2005 | USD | 52.57 | 52.97 | 52.13 | 52.36 | 52.36 | +0.09 (+0.17%) | 101,601 |
| 9 Dec 2005 | USD | 52.63 | 52.63 | 51.82 | 52.27 | 52.27 | -0.12 (-0.23%) | 184,030 |
| 8 Dec 2005 | USD | 53.15 | 53.65 | 52.12 | 52.39 | 52.39 | -0.73 (-1.37%) | 214,008 |
| 7 Dec 2005 | USD | 53.8 | 54.15 | 53.11 | 53.12 | 53.12 | -0.92 (-1.70%) | 185,944 |
| 6 Dec 2005 | USD | 54.36 | 54.91 | 54 | 54.04 | 54.04 | -0.37 (-0.68%) | 118,155 |
| 5 Dec 2005 | USD | 54.5 | 54.89 | 54.05 | 54.41 | 54.41 | -0.29 (-0.53%) | 177,931 |
| 2 Dec 2005 | USD | 54.32 | 55.44 | 53.67 | 54.7 | 54.7 | +0.26 (+0.48%) | 186,634 |
| 1 Dec 2005 | USD | 54.92 | 55.4675 | 54.13 | 54.44 | 54.44 | -0.46 (-0.84%) | 300,592 |
| 30 Nov 2005 | USD | 56.25 | 56.93 | 54.84 | 54.9 | 54.9 | -1.5 (-2.66%) | 273,044 |
| 29 Nov 2005 | USD | 56.88 | 56.88 | 56.32 | 56.4 | 56.4 | -0.1 (-0.18%) | 178,946 |
| 28 Nov 2005 | USD | 56.6 | 57.03 | 56.2 | 56.5 | 56.5 | -0.16 (-0.28%) | 236,424 |
| 25 Nov 2005 | USD | 57.17 | 57.17 | 56.66 | 56.66 | 56.66 | -0.14 (-0.25%) | 48,781 |
| 24 Nov 2005 | USD | 56.8 | 56.8 | 56.8 | 56.8 | 56.8 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 57.2 | 57.26 | 56.8 | 56.8 | 56.8 | -0.6 (-1.05%) | 175,011 |
| 22 Nov 2005 | USD | 55.75 | 57.47 | 55.75 | 57.4 | 57.4 | +1.32 (+2.35%) | 315,662 |
| 21 Nov 2005 | USD | 54.04 | 56.16 | 54 | 56.08 | 56.08 | +1.86 (+3.43%) | 278,392 |
| 18 Nov 2005 | USD | 52.82 | 54.25 | 52.82 | 54.22 | 54.22 | +1.68 (+3.20%) | 206,104 |
| 17 Nov 2005 | USD | 52 | 52.59 | 52 | 52.54 | 52.54 | +0.38 (+0.73%) | 103,037 |
| 16 Nov 2005 | USD | 51.94 | 52.3 | 51.15 | 52.16 | 52.16 | +0.03 (+0.06%) | 277,331 |
