| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | USD | 49.3946 | 49.85 | 49.3946 | 49.3946 | 24.6973 | +0.545 (+1.11%) | 3,698 |
| 8 Dec 2005 | USD | 48.85 | 49.24 | 48.088 | 48.85 | 24.425 | -0.73 (-1.47%) | 11,976 |
| 7 Dec 2005 | USD | 49.58 | 50.71 | 49.55 | 49.58 | 24.79 | -0.58 (-1.16%) | 6,200 |
| 6 Dec 2005 | USD | 50.16 | 50.61 | 49.57 | 50.16 | 25.08 | +0.472 (+0.95%) | 11,950 |
| 5 Dec 2005 | USD | 49.6884 | 50.08 | 48.7729 | 49.6884 | 24.8442 | +1.538 (+3.20%) | 6,884 |
| 2 Dec 2005 | USD | 48.15 | 48.398 | 47.7 | 48.15 | 24.075 | +0.699 (+1.47%) | 4,370 |
| 1 Dec 2005 | USD | 47.4506 | 47.4506 | 46.6 | 47.4506 | 23.7253 | +1.407 (+3.06%) | 2,404 |
| 30 Nov 2005 | USD | 46.0433 | 46.3063 | 45.57 | 46.0433 | 23.0217 | -0.332 (-0.72%) | 400 |
| 29 Nov 2005 | USD | 46.3757 | 46.587 | 46.225 | 46.3757 | 23.1879 | -0.01 (-0.02%) | 1,040 |
| 28 Nov 2005 | USD | 46.386 | 46.45 | 46.175 | 46.386 | 23.193 | +0.489 (+1.07%) | 12,625 |
| 25 Nov 2005 | USD | 45.8969 | 45.8969 | 45.7589 | 45.8969 | 22.9485 | -0.433 (-0.93%) | 1,600 |
| 24 Nov 2005 | USD | 46.33 | 46.33 | 46.33 | 46.33 | 23.165 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 46.33 | 46.33 | 44.55 | 46.33 | 23.165 | +0.94 (+2.07%) | 37,100 |
| 22 Nov 2005 | USD | 45.39 | 45.39 | 44.7013 | 45.39 | 22.695 | +0.64 (+1.43%) | 2,000 |
| 21 Nov 2005 | USD | 44.75 | 44.78 | 43.8083 | 44.75 | 22.375 | +1.873 (+4.37%) | 2,450 |
| 18 Nov 2005 | USD | 42.8766 | 43.268 | 42.4 | 42.8766 | 21.4383 | -0.223 (-0.52%) | 14,620 |
| 17 Nov 2005 | USD | 43.1 | 43.34 | 42.6153 | 43.1 | 21.55 | +0.461 (+1.08%) | 16,100 |
| 16 Nov 2005 | USD | 42.6393 | 42.6393 | 41.633 | 42.6393 | 21.3196 | +0.656 (+1.56%) | 9,000 |
| 15 Nov 2005 | USD | 41.983 | 42.155 | 41.7321 | 41.983 | 20.9915 | +0.006 (+0.01%) | 11,800 |
| 14 Nov 2005 | USD | 41.977 | 41.977 | 41.61 | 41.977 | 20.9885 | -0.623 (-1.46%) | 2,500 |
| 11 Nov 2005 | USD | 42.6 | 42.617 | 42.44 | 42.6 | 21.3 | -0.633 (-1.46%) | 1,210 |
| 10 Nov 2005 | USD | 43.2326 | 43.2326 | 43.1523 | 43.2326 | 21.6163 | -0.467 (-1.07%) | 500 |
| 9 Nov 2005 | USD | 43.7 | 43.7 | 43.7 | 43.7 | 21.85 | 0.0 (0.0%) | 0 |
| 8 Nov 2005 | USD | 43.7 | 44 | 43.7 | 43.7 | 21.85 | -0.661 (-1.49%) | 1,600 |
| 7 Nov 2005 | USD | 44.3607 | 44.5431 | 43.96 | 44.3607 | 22.1804 | +0.283 (+0.64%) | 1,974 |
| 4 Nov 2005 | USD | 44.0778 | 44.0778 | 44.0778 | 44.0778 | 22.0389 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | USD | 44.0778 | 44.1837 | 43.613 | 44.0778 | 22.0389 | +0.538 (+1.24%) | 1,930 |
| 2 Nov 2005 | USD | 43.54 | 43.6846 | 43.263 | 43.54 | 21.77 | +1.548 (+3.69%) | 5,205 |
| 1 Nov 2005 | USD | 41.9918 | 42.24 | 41.47 | 41.9918 | 20.9959 | +0.144 (+0.34%) | 11,125 |
| 31 Oct 2005 | USD | 41.8481 | 42.0947 | 41.8481 | 41.8481 | 20.9241 | +0.328 (+0.79%) | 1,100 |
