| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 62.51 | 63.04 | 62.31 | 62.42 | 62.42 | -0.02 (-0.03%) | 9,400 |
| 7 Dec 2005 | USD | 62.83 | 62.83 | 62.26 | 62.44 | 62.44 | -0.21 (-0.34%) | 13,700 |
| 6 Dec 2005 | USD | 63.14 | 63.29 | 62.65 | 62.65 | 62.65 | -0.08 (-0.13%) | 9,000 |
| 5 Dec 2005 | USD | 63.07 | 63.07 | 62.4 | 62.73 | 62.73 | -0.28 (-0.44%) | 27,200 |
| 2 Dec 2005 | USD | 63.01 | 63.12 | 62.66 | 63.01 | 63.01 | -0.11 (-0.17%) | 16,500 |
| 1 Dec 2005 | USD | 62.45 | 63.28 | 62.45 | 63.12 | 63.12 | +1.03 (+1.66%) | 15,900 |
| 30 Nov 2005 | USD | 62.2 | 62.54 | 62.01 | 62.09 | 62.09 | 0.0 (0.0%) | 13,300 |
| 29 Nov 2005 | USD | 62.19 | 62.44 | 61.99 | 62.09 | 62.09 | +0.19 (+0.31%) | 11,600 |
| 28 Nov 2005 | USD | 62.67 | 62.67 | 61.79 | 61.9 | 61.9 | -0.811 (-1.29%) | 29,900 |
| 25 Nov 2005 | USD | 62.65 | 62.74 | 62.58 | 62.711 | 62.711 | +0.031 (+0.05%) | 5,200 |
| 24 Nov 2005 | USD | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 62.53 | 62.98 | 62.495 | 62.68 | 62.68 | +0.16 (+0.26%) | 10,300 |
| 22 Nov 2005 | USD | 62 | 62.61 | 61.95 | 62.52 | 62.52 | +0.29 (+0.47%) | 18,100 |
| 21 Nov 2005 | USD | 61.75 | 62.28 | 61.45 | 62.23 | 62.23 | +0.5 (+0.81%) | 15,000 |
| 18 Nov 2005 | USD | 61.5 | 61.76 | 61.22 | 61.73 | 61.73 | +0.39 (+0.64%) | 12,200 |
| 17 Nov 2005 | USD | 60.68 | 61.34 | 60.65 | 61.34 | 61.34 | +1 (+1.66%) | 12,200 |
| 16 Nov 2005 | USD | 60.55 | 60.55 | 60.09 | 60.34 | 60.34 | -0.17 (-0.28%) | 28,200 |
| 15 Nov 2005 | USD | 61.06 | 61.22 | 60.5 | 60.51 | 60.51 | -0.52 (-0.85%) | 21,700 |
| 14 Nov 2005 | USD | 61.31 | 61.31 | 60.94 | 61.03 | 61.03 | -0.35 (-0.57%) | 17,800 |
| 11 Nov 2005 | USD | 61.15 | 61.38 | 61 | 61.38 | 61.38 | +0.35 (+0.57%) | 12,000 |
| 10 Nov 2005 | USD | 60.5 | 61.06 | 59.95 | 61.03 | 61.03 | +0.47 (+0.78%) | 5,400 |
| 9 Nov 2005 | USD | 60.43 | 60.95 | 60.1701 | 60.56 | 60.56 | +0.19 (+0.31%) | 9,600 |
| 8 Nov 2005 | USD | 60.42 | 60.42 | 60.04 | 60.37 | 60.37 | -0.21 (-0.35%) | 11,700 |
| 7 Nov 2005 | USD | 60.75 | 60.77 | 60.44 | 60.58 | 60.58 | +0.24 (+0.40%) | 11,700 |
| 4 Nov 2005 | USD | 60.73 | 60.75 | 60.1 | 60.34 | 60.34 | -0.22 (-0.36%) | 8,800 |
| 3 Nov 2005 | USD | 60.91 | 61.01 | 60.3801 | 60.56 | 60.56 | +0.04 (+0.07%) | 17,600 |
| 2 Nov 2005 | USD | 59.84 | 60.52 | 59.78 | 60.52 | 60.52 | +1 (+1.68%) | 10,800 |
| 1 Nov 2005 | USD | 59.6 | 59.74 | 59.3 | 59.52 | 59.52 | -0.31 (-0.52%) | 23,200 |
| 31 Oct 2005 | USD | 59.66 | 60.08 | 59.57 | 59.83 | 59.83 | +1 (+1.70%) | 17,500 |
| 28 Oct 2005 | USD | 58.33 | 58.93 | 58.029 | 58.83 | 58.83 | +0.93 (+1.61%) | 11,300 |
