| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 69.65 | 70.45 | 68.85 | 69.65 | 69.65 | +0.65 (+0.94%) | 43,169 |
| 7 Dec 2005 | USD | 69 | 69.4 | 68.6 | 69 | 69 | -1.35 (-1.92%) | 15,005 |
| 6 Dec 2005 | USD | 70.35 | 70.4 | 69.75 | 70.35 | 70.35 | +0.55 (+0.79%) | 11,708 |
| 5 Dec 2005 | USD | 69.8 | 70 | 69.45 | 69.8 | 69.8 | -0.2 (-0.29%) | 11,809 |
| 2 Dec 2005 | USD | 70 | 70.25 | 69.65 | 70 | 70 | -0.45 (-0.64%) | 23,177 |
| 1 Dec 2005 | USD | 70.45 | 70.45 | 69.75 | 70.45 | 70.45 | +1.05 (+1.51%) | 35,282 |
| 30 Nov 2005 | USD | 69.4 | 69.5 | 68.9 | 69.4 | 69.4 | +0.05 (+0.07%) | 34,057 |
| 29 Nov 2005 | USD | 69.35 | 69.45 | 68.85 | 69.35 | 69.35 | +0.9 (+1.31%) | 10,942 |
| 28 Nov 2005 | USD | 68.45 | 68.85 | 68.25 | 68.45 | 68.45 | -0.4 (-0.58%) | 17,740 |
| 25 Nov 2005 | USD | 68.85 | 69.15 | 68.6 | 68.85 | 68.85 | +0.4 (+0.58%) | 4,487 |
| 24 Nov 2005 | USD | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 68.45 | 68.5 | 67.8 | 68.45 | 68.45 | -0.05 (-0.07%) | 14,521 |
| 22 Nov 2005 | USD | 68.5 | 68.5 | 67.25 | 68.5 | 68.5 | +1.15 (+1.71%) | 19,025 |
| 21 Nov 2005 | USD | 67.35 | 67.35 | 66.8 | 67.35 | 67.35 | +0.7 (+1.05%) | 28,404 |
| 18 Nov 2005 | USD | 66.65 | 66.7 | 66.05 | 66.65 | 66.65 | -0.35 (-0.52%) | 17,146 |
| 17 Nov 2005 | USD | 67 | 67 | 66.55 | 67 | 67 | +0.65 (+0.98%) | 12,897 |
| 16 Nov 2005 | USD | 66.35 | 66.35 | 65.8 | 66.35 | 66.35 | -1.5 (-2.21%) | 11,637 |
| 15 Nov 2005 | USD | 67.85 | 67.9 | 67.05 | 67.85 | 67.85 | +1.35 (+2.03%) | 15,141 |
| 14 Nov 2005 | USD | 66.5 | 66.9 | 66.2 | 66.5 | 66.5 | +0.25 (+0.38%) | 16,455 |
| 11 Nov 2005 | USD | 66.25 | 66.25 | 65.85 | 66.25 | 66.25 | +0.1 (+0.15%) | 10,157 |
| 10 Nov 2005 | USD | 66.15 | 66.15 | 65.1 | 66.15 | 66.15 | +0.45 (+0.68%) | 14,467 |
| 9 Nov 2005 | USD | 65.7 | 65.75 | 65.1 | 65.7 | 65.7 | -0.7 (-1.05%) | 56,889 |
| 8 Nov 2005 | USD | 66.4 | 68 | 65.4 | 66.4 | 66.4 | -1.55 (-2.28%) | 46,830 |
| 7 Nov 2005 | USD | 67.95 | 67.95 | 67.45 | 67.95 | 67.95 | +1.45 (+2.18%) | 12,735 |
| 4 Nov 2005 | USD | 66.5 | 66.9 | 64.75 | 66.5 | 66.5 | +1.25 (+1.92%) | 16,039 |
| 3 Nov 2005 | USD | 65.25 | 65.6 | 65.25 | 65.25 | 65.25 | +0.1 (+0.15%) | 21,547 |
| 2 Nov 2005 | USD | 65.15 | 65.15 | 63.25 | 65.15 | 65.15 | +1 (+1.56%) | 17,512 |
| 1 Nov 2005 | USD | 64.15 | 64.2 | 63.7 | 64.15 | 64.15 | +0.2 (+0.31%) | 10,287 |
| 31 Oct 2005 | USD | 63.95 | 64.2 | 63.6 | 63.95 | 63.95 | +0.25 (+0.39%) | 13,091 |
| 28 Oct 2005 | USD | 63.7 | 63.7 | 62.35 | 63.7 | 63.7 | +1 (+1.59%) | 19,302 |
