| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 54.3 | 54.5 | 54 | 54.15 | 54.15 | -0.17 (-0.31%) | 27,100 |
| 7 Dec 2005 | USD | 54.8 | 54.8 | 54.13 | 54.32 | 54.32 | -0.4 (-0.73%) | 223,400 |
| 6 Dec 2005 | USD | 55.08 | 55.08 | 54.69 | 54.72 | 54.72 | -0.08 (-0.15%) | 29,700 |
| 5 Dec 2005 | USD | 55 | 55 | 54.59 | 54.8 | 54.8 | -0.21 (-0.38%) | 27,500 |
| 2 Dec 2005 | USD | 55 | 55.07 | 54.87 | 55.01 | 55.01 | -0.02 (-0.04%) | 18,000 |
| 1 Dec 2005 | USD | 54.82 | 55.07 | 54.77 | 55.03 | 55.03 | +0.58 (+1.07%) | 18,900 |
| 30 Nov 2005 | USD | 54.95 | 54.95 | 54.4 | 54.45 | 54.45 | -0.32 (-0.58%) | 24,500 |
| 29 Nov 2005 | USD | 54.82 | 55.01 | 54.75 | 54.77 | 54.77 | +0.2 (+0.37%) | 14,000 |
| 28 Nov 2005 | USD | 54.98 | 54.98 | 54.56 | 54.57 | 54.57 | -0.28 (-0.51%) | 16,600 |
| 25 Nov 2005 | USD | 54.9 | 54.9 | 54.75 | 54.85 | 54.85 | +0.06 (+0.11%) | 12,000 |
| 24 Nov 2005 | USD | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 54.65 | 54.95 | 54.62 | 54.79 | 54.79 | +0.09 (+0.16%) | 21,300 |
| 22 Nov 2005 | USD | 54.66 | 54.71 | 54.28 | 54.7 | 54.7 | +0.04 (+0.07%) | 33,800 |
| 21 Nov 2005 | USD | 54.5 | 54.6999 | 54.39 | 54.66 | 54.66 | +0.22 (+0.40%) | 35,800 |
| 18 Nov 2005 | USD | 54.4 | 54.48 | 54.08 | 54.44 | 54.44 | +0.34 (+0.63%) | 67,500 |
| 17 Nov 2005 | USD | 53.9 | 54.12 | 53.82 | 54.1 | 54.1 | +0.37 (+0.69%) | 58,000 |
| 16 Nov 2005 | USD | 54 | 54.0299 | 53.65 | 53.73 | 53.73 | -0.13 (-0.24%) | 20,900 |
| 15 Nov 2005 | USD | 54.26 | 54.26 | 53.85 | 53.86 | 53.86 | 0.0 (0.0%) | 53,000 |
