| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 31.56 | 31.8499 | 31.39 | 31.52 | 31.52 | -0.05 (-0.16%) | 97,700 |
| 7 Dec 2005 | USD | 31.72 | 31.86 | 31.46 | 31.57 | 31.57 | -0.27 (-0.85%) | 85,800 |
| 6 Dec 2005 | USD | 31.87 | 32.01 | 31.74 | 31.84 | 31.84 | +0.11 (+0.35%) | 49,400 |
| 5 Dec 2005 | USD | 31.5 | 31.87 | 31.05 | 31.73 | 31.73 | +0.41 (+1.31%) | 45,000 |
| 2 Dec 2005 | USD | 31.17 | 31.38 | 30.9 | 31.32 | 31.32 | -0.38 (-1.20%) | 52,500 |
| 1 Dec 2005 | USD | 31.56 | 31.8 | 31.49 | 31.7 | 31.7 | +0.48 (+1.54%) | 41,300 |
| 30 Nov 2005 | USD | 31.41 | 31.42 | 31.12 | 31.22 | 31.22 | +0.28 (+0.90%) | 89,800 |
| 29 Nov 2005 | USD | 30.97 | 31.16 | 30.75 | 30.94 | 30.94 | -0.12 (-0.39%) | 371,800 |
| 28 Nov 2005 | USD | 30.7 | 31.12 | 30.67 | 31.06 | 31.06 | -0.56 (-1.77%) | 44,900 |
| 25 Nov 2005 | USD | 31.7 | 32.09 | 31.54 | 31.62 | 31.62 | -0.58 (-1.80%) | 26,500 |
| 24 Nov 2005 | USD | 32.2 | 32.2 | 32.2 | 32.2 | 32.2 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 32.12 | 32.43 | 32.061 | 32.2 | 32.2 | +0.15 (+0.47%) | 21,000 |
| 22 Nov 2005 | USD | 31.78 | 32.13 | 31.73 | 32.05 | 32.05 | +0.16 (+0.50%) | 27,600 |
| 21 Nov 2005 | USD | 32.06 | 32.08 | 31.73 | 31.89 | 31.89 | -0.03 (-0.09%) | 12,900 |
| 18 Nov 2005 | USD | 31.87 | 31.96 | 31.72 | 31.92 | 31.92 | -0.14 (-0.44%) | 19,800 |
| 17 Nov 2005 | USD | 31.84 | 32.09 | 31.79 | 32.06 | 32.06 | +0.41 (+1.30%) | 18,600 |
| 16 Nov 2005 | USD | 31.72 | 31.76 | 31.52 | 31.65 | 31.65 | -0.1 (-0.31%) | 16,100 |
| 15 Nov 2005 | USD | 31.82 | 31.85 | 31.5701 | 31.75 | 31.75 | -0.37 (-1.15%) | 28,200 |
| 14 Nov 2005 | USD | 32.21 | 32.41 | 32.06 | 32.12 | 32.12 | -0.23 (-0.71%) | 20,500 |
| 11 Nov 2005 | USD | 32.03 | 32.43 | 31.99 | 32.35 | 32.35 | +0.17 (+0.53%) | 11,900 |
| 10 Nov 2005 | USD | 31.98 | 32.33 | 31.86 | 32.18 | 32.18 | -0.26 (-0.80%) | 35,500 |
| 9 Nov 2005 | USD | 32.13 | 32.54 | 32.09 | 32.44 | 32.44 | +0.12 (+0.37%) | 177,300 |
| 8 Nov 2005 | USD | 32.39 | 32.49 | 32.3 | 32.32 | 32.32 | -0.26 (-0.80%) | 96,200 |
| 7 Nov 2005 | USD | 32.32 | 32.67 | 32.32 | 32.58 | 32.58 | -0.02 (-0.06%) | 45,200 |
| 4 Nov 2005 | USD | 32.73 | 32.8 | 32.5 | 32.6 | 32.6 | -0.26 (-0.79%) | 20,200 |
| 3 Nov 2005 | USD | 33.14 | 33.19 | 32.84 | 32.86 | 32.86 | -0.66 (-1.97%) | 17,900 |
| 2 Nov 2005 | USD | 33.24 | 33.54 | 33.24 | 33.52 | 33.52 | +0.83 (+2.54%) | 176,600 |
| 1 Nov 2005 | USD | 32.73 | 32.79 | 32.69 | 32.69 | 32.69 | -0.18 (-0.55%) | 25,400 |
| 31 Oct 2005 | USD | 32.58 | 32.9599 | 32.58 | 32.87 | 32.87 | +0.16 (+0.49%) | 11,300 |
| 28 Oct 2005 | USD | 32.61 | 32.74 | 32.51 | 32.71 | 32.71 | +0.26 (+0.80%) | 182,500 |
