| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | USD | 38.6 | 38.6 | 38 | 38.03 | 38.03 | -0.58 (-1.50%) | 101,100 |
| 28 Dec 2005 | USD | 38.15 | 38.84 | 37.9 | 38.61 | 38.61 | +0.62 (+1.63%) | 122,400 |
| 27 Dec 2005 | USD | 38.7 | 38.7 | 37.8 | 37.99 | 37.99 | -0.53 (-1.38%) | 184,700 |
| 26 Dec 2005 | USD | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 38.49 | 38.52 | 37.81 | 38.52 | 38.52 | +0.03 (+0.08%) | 117,000 |
| 22 Dec 2005 | USD | 38.25 | 38.69 | 38.15 | 38.49 | 38.49 | +0.44 (+1.16%) | 121,000 |
| 21 Dec 2005 | USD | 37.9 | 38.66 | 37.6 | 38.05 | 38.05 | +0.38 (+1.01%) | 332,500 |
| 20 Dec 2005 | USD | 37.7 | 38.45 | 37.11 | 37.67 | 37.67 | +0.11 (+0.29%) | 144,000 |
| 19 Dec 2005 | USD | 38.55 | 38.7 | 36.81 | 37.56 | 37.56 | -0.89 (-2.31%) | 312,500 |
| 16 Dec 2005 | USD | 39.1 | 39.13 | 38.05 | 38.45 | 38.45 | -0.52 (-1.33%) | 320,600 |
| 15 Dec 2005 | USD | 39.85 | 39.85 | 38.8 | 38.97 | 38.97 | -0.83 (-2.09%) | 196,500 |
| 14 Dec 2005 | USD | 39.01 | 40.79 | 38.85 | 39.8 | 39.8 | +0.71 (+1.82%) | 331,100 |
| 13 Dec 2005 | USD | 38.38 | 39.29 | 38.09 | 39.09 | 39.09 | +0.65 (+1.69%) | 232,500 |
| 12 Dec 2005 | USD | 39.4 | 39.42 | 38.15 | 38.44 | 38.44 | -0.46 (-1.18%) | 203,400 |
| 9 Dec 2005 | USD | 38.9 | 39.58 | 38.72 | 38.9 | 38.9 | +0.02 (+0.05%) | 166,400 |
| 8 Dec 2005 | USD | 38 | 39.6 | 37.94 | 38.88 | 38.88 | +0.61 (+1.59%) | 214,000 |
| 7 Dec 2005 | USD | 38.96 | 38.97 | 37.7 | 38.27 | 38.27 | -0.69 (-1.77%) | 373,400 |
| 6 Dec 2005 | USD | 39.5 | 39.81 | 38.79 | 38.96 | 38.96 | -0.39 (-0.99%) | 344,100 |
| 5 Dec 2005 | USD | 38.99 | 39.55 | 38.68 | 39.35 | 39.35 | +0.36 (+0.92%) | 240,400 |
| 2 Dec 2005 | USD | 38 | 39 | 37.98 | 38.99 | 38.99 | +0.45 (+1.17%) | 253,300 |
| 1 Dec 2005 | USD | 37.3 | 38.69 | 37.3 | 38.54 | 38.54 | +1.24 (+3.32%) | 369,700 |
| 30 Nov 2005 | USD | 37.2 | 37.49 | 36.87 | 37.3 | 37.3 | -0.1 (-0.27%) | 209,700 |
| 29 Nov 2005 | USD | 36.86 | 37.8 | 36.86 | 37.4 | 37.4 | +0.7 (+1.91%) | 142,000 |
| 28 Nov 2005 | USD | 37.2 | 37.2 | 36.05 | 36.7 | 36.7 | -0.4 (-1.08%) | 155,100 |
| 25 Nov 2005 | USD | 37.15 | 37.29 | 36.6 | 37.1 | 37.1 | -0.21 (-0.56%) | 31,900 |
| 24 Nov 2005 | USD | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 36.95 | 37.87 | 36.79 | 37.31 | 37.31 | +0.26 (+0.70%) | 195,600 |
| 22 Nov 2005 | USD | 36.97 | 37.15 | 36.48 | 37.05 | 37.05 | -0.17 (-0.46%) | 197,700 |
| 21 Nov 2005 | USD | 35 | 37.38 | 35 | 37.22 | 37.22 | +2.23 (+6.37%) | 379,800 |
| 18 Nov 2005 | USD | 33.9 | 34.99 | 33.65 | 34.99 | 34.99 | +1.34 (+3.98%) | 395,200 |
