| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | USD | 58.36 | 58.5 | 57.7104 | 58.2904 | 3.6431 | -0.07 (-0.12%) | 3,770,624 |
| 29 Nov 2005 | USD | 57.7904 | 58.46 | 57.62 | 58.36 | 3.6475 | +0.81 (+1.41%) | 1,582,224 |
| 28 Nov 2005 | USD | 57.94 | 58.2104 | 56.4904 | 57.5504 | 3.5969 | -0.35 (-0.60%) | 3,626,656 |
| 25 Nov 2005 | USD | 58 | 58.4 | 57.3304 | 57.9 | 3.6187 | +0.21 (+0.36%) | 591,232 |
| 24 Nov 2005 | USD | 57.69 | 57.69 | 57.69 | 57.69 | 3.6056 | -0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 57.3904 | 58.42 | 56.18 | 57.6904 | 3.6056 | +0.21 (+0.37%) | 3,084,208 |
| 22 Nov 2005 | USD | 58.5 | 58.5 | 57 | 57.48 | 3.5925 | -0.05 (-0.09%) | 2,403,536 |
| 21 Nov 2005 | USD | 56.68 | 57.5304 | 55.5704 | 57.5304 | 3.5957 | +1.03 (+1.82%) | 2,513,648 |
| 18 Nov 2005 | USD | 55.36 | 56.5 | 54.9504 | 56.5 | 3.5312 | +1.3 (+2.36%) | 5,319,088 |
| 17 Nov 2005 | USD | 52.1504 | 55.3 | 52.1504 | 55.2 | 3.45 | +3.24 (+6.24%) | 3,754,064 |
| 16 Nov 2005 | USD | 52.2504 | 52.62 | 51.1504 | 51.96 | 3.2475 | -0.41 (-0.78%) | 7,556,240 |
| 15 Nov 2005 | USD | 55.5504 | 55.62 | 51.6904 | 52.3704 | 3.2731 | -3.05 (-5.50%) | 11,411,344 |
| 14 Nov 2005 | USD | 54.9704 | 55.8304 | 54.5504 | 55.42 | 3.4638 | +0.02 (+0.04%) | 4,935,536 |
| 11 Nov 2005 | USD | 54.5 | 57 | 54.0904 | 55.4 | 3.4625 | -0.96 (-1.70%) | 12,054,096 |
| 10 Nov 2005 | USD | 58 | 58.5304 | 56 | 56.36 | 3.5225 | -0.7 (-1.23%) | 6,755,376 |
| 9 Nov 2005 | USD | 57.2904 | 59.4688 | 56.5504 | 57.06 | 3.5663 | -0.75 (-1.30%) | 3,645,888 |
| 8 Nov 2005 | USD | 57.64 | 58.8704 | 55.5 | 57.8104 | 3.6132 | -0.42 (-0.72%) | 6,678,048 |
| 7 Nov 2005 | USD | 61.16 | 61.16 | 57.8304 | 58.2304 | 3.6394 | -2.82 (-4.62%) | 3,935,280 |
| 4 Nov 2005 | USD | 60.3504 | 61.2 | 60.3504 | 61.0504 | 3.8157 | +0.65 (+1.08%) | 1,296,512 |
| 3 Nov 2005 | USD | 60 | 62.12 | 59.8904 | 60.4 | 3.775 | +0.45 (+0.75%) | 4,647,040 |
| 2 Nov 2005 | USD | 58.8504 | 59.9504 | 58.5 | 59.9504 | 3.7469 | +1.02 (+1.73%) | 3,260,944 |
| 1 Nov 2005 | USD | 57.2 | 59 | 56.96 | 58.9304 | 3.6831 | +1.4 (+2.43%) | 2,961,936 |
| 31 Oct 2005 | USD | 58.32 | 58.9 | 56.9704 | 57.5304 | 3.5957 | -0.41 (-0.71%) | 4,050,672 |
| 28 Oct 2005 | USD | 58.04 | 58.84 | 57.76 | 57.94 | 3.6212 | -0.91 (-1.55%) | 1,690,960 |
| 27 Oct 2005 | USD | 58.94 | 59.76 | 57.2504 | 58.8504 | 3.6782 | -0.32 (-0.54%) | 2,340,304 |
| 26 Oct 2005 | USD | 60.6 | 60.6 | 59.14 | 59.1704 | 3.6982 | -1.33 (-2.20%) | 1,452,864 |
| 25 Oct 2005 | USD | 61.06 | 61.2304 | 59.9304 | 60.5 | 3.7812 | -0.75 (-1.23%) | 610,336 |
| 24 Oct 2005 | USD | 59.0304 | 61.9504 | 58.6208 | 61.2504 | 3.8281 | +2.38 (+4.04%) | 1,856,048 |
| 21 Oct 2005 | USD | 58.22 | 59.46 | 58.22 | 58.8704 | 3.6794 | +0.88 (+1.52%) | 777,248 |
| 20 Oct 2005 | USD | 58.44 | 59.3304 | 57.3904 | 57.9904 | 3.6244 | -0.59 (-1.01%) | 1,138,528 |
