| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 75.52 | 75.9099 | 74.14 | 74.6 | 74.6 | -0.4 (-0.53%) | 27,600 |
| 6 Dec 2005 | USD | 74.73 | 75.6 | 74.33 | 75 | 75 | +0.3 (+0.40%) | 44,200 |
| 5 Dec 2005 | USD | 75 | 75.21 | 74.24 | 74.6999 | 74.6999 | +0.8 (+1.08%) | 47,800 |
| 2 Dec 2005 | USD | 73.92 | 74.33 | 73.381 | 73.9 | 73.9 | +0.23 (+0.31%) | 45,300 |
| 1 Dec 2005 | USD | 72.66 | 73.9199 | 72.53 | 73.67 | 73.67 | +1.93 (+2.69%) | 30,600 |
| 30 Nov 2005 | USD | 71.5 | 72.35 | 71.4609 | 71.74 | 71.74 | +0.19 (+0.27%) | 26,100 |
| 29 Nov 2005 | USD | 71.88 | 72.25 | 71.25 | 71.55 | 71.55 | +0.2 (+0.28%) | 23,700 |
| 28 Nov 2005 | USD | 72.85 | 72.85 | 71.3 | 71.35 | 71.35 | -2.4 (-3.25%) | 89,900 |
| 25 Nov 2005 | USD | 73.75 | 74.05 | 73.57 | 73.75 | 73.75 | +0.24 (+0.33%) | 6,200 |
| 24 Nov 2005 | USD | 73.5101 | 73.5101 | 73.5101 | 73.5101 | 73.5101 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 73.37 | 74.1999 | 72.83 | 73.5101 | 73.5101 | -0.33 (-0.45%) | 39,700 |
| 22 Nov 2005 | USD | 73.32 | 73.97 | 72.94 | 73.84 | 73.84 | +1.16 (+1.60%) | 26,900 |
| 21 Nov 2005 | USD | 71.49 | 72.71 | 71.36 | 72.68 | 72.68 | +1.64 (+2.31%) | 37,600 |
| 18 Nov 2005 | USD | 70.94 | 71.1 | 70.17 | 71.0399 | 71.0399 | +0.2 (+0.28%) | 27,600 |
| 17 Nov 2005 | USD | 71.63 | 71.63 | 70.451 | 70.84 | 70.84 | +0.12 (+0.17%) | 25,200 |
| 16 Nov 2005 | USD | 69.51 | 70.7399 | 69.09 | 70.72 | 70.72 | +1.68 (+2.43%) | 34,600 |
| 15 Nov 2005 | USD | 69.17 | 70.72 | 68.93 | 69.04 | 69.04 | +0.02 (+0.03%) | 22,800 |
| 14 Nov 2005 | USD | 69.7 | 69.7 | 68.5701 | 69.02 | 69.02 | +0.12 (+0.17%) | 19,400 |
| 11 Nov 2005 | USD | 68.26 | 68.949 | 68.22 | 68.8999 | 68.8999 | +0.6 (+0.88%) | 42,700 |
| 10 Nov 2005 | USD | 69.25 | 69.31 | 67.8 | 68.3 | 68.3 | -2.05 (-2.91%) | 72,900 |
| 9 Nov 2005 | USD | 71.01 | 72.09 | 70 | 70.35 | 70.35 | -0.81 (-1.14%) | 39,800 |
| 8 Nov 2005 | USD | 70.2 | 71.57 | 70.05 | 71.16 | 71.16 | +0.71 (+1.01%) | 28,300 |
| 7 Nov 2005 | USD | 71 | 71 | 70.1201 | 70.45 | 70.45 | -1.26 (-1.76%) | 26,200 |
| 4 Nov 2005 | USD | 73.4 | 73.4 | 71.49 | 71.71 | 71.71 | -1.93 (-2.62%) | 27,400 |
| 3 Nov 2005 | USD | 73.2 | 74.07 | 72.8 | 73.64 | 73.64 | +1.34 (+1.85%) | 35,300 |
| 2 Nov 2005 | USD | 71.2 | 72.39 | 70.95 | 72.3 | 72.3 | +1.31 (+1.85%) | 31,700 |
| 1 Nov 2005 | USD | 70.55 | 71.18 | 70.3599 | 70.99 | 70.99 | +0.41 (+0.58%) | 24,700 |
| 31 Oct 2005 | USD | 71.21 | 71.52 | 70 | 70.58 | 70.58 | +0.64 (+0.92%) | 55,200 |
| 28 Oct 2005 | USD | 68.85 | 70.13 | 67.15 | 69.94 | 69.94 | +1.72 (+2.52%) | 29,700 |
| 27 Oct 2005 | USD | 70.24 | 70.559 | 68.22 | 68.22 | 68.22 | -2.01 (-2.86%) | 34,500 |
