| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | USD | 61.34 | 61.5 | 60.5601 | 60.98 | 60.98 | -0.32 (-0.52%) | 29,100 |
| 6 Dec 2005 | USD | 62 | 62 | 61.24 | 61.3 | 61.3 | -0.2 (-0.33%) | 28,500 |
| 5 Dec 2005 | USD | 61.96 | 61.96 | 61.07 | 61.5 | 61.5 | -0.23 (-0.37%) | 21,400 |
| 2 Dec 2005 | USD | 61.97 | 62.1 | 61.37 | 61.73 | 61.73 | -0.31 (-0.50%) | 18,200 |
| 1 Dec 2005 | USD | 61.33 | 62.23 | 61.33 | 62.04 | 62.04 | +0.89 (+1.46%) | 40,900 |
| 30 Nov 2005 | USD | 61.75 | 61.9 | 61.11 | 61.15 | 61.15 | -0.37 (-0.60%) | 28,900 |
| 29 Nov 2005 | USD | 61.41 | 61.7 | 61.26 | 61.52 | 61.52 | +0.04 (+0.07%) | 16,700 |
| 28 Nov 2005 | USD | 62.03 | 62.03 | 61.37 | 61.48 | 61.48 | -0.68 (-1.09%) | 37,900 |
| 25 Nov 2005 | USD | 61.89 | 62.16 | 61.76 | 62.16 | 62.16 | +0.21 (+0.34%) | 7,300 |
| 24 Nov 2005 | USD | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 61.55 | 61.95 | 61.3645 | 61.95 | 61.95 | +0.27 (+0.44%) | 27,800 |
| 22 Nov 2005 | USD | 60.4 | 61.75 | 60.4 | 61.68 | 61.68 | +0.78 (+1.28%) | 43,500 |
| 21 Nov 2005 | USD | 60.66 | 61.12 | 60.27 | 60.9 | 60.9 | +0.3 (+0.50%) | 39,600 |
| 18 Nov 2005 | USD | 60.56 | 60.75 | 60.15 | 60.6 | 60.6 | +0.22 (+0.36%) | 77,700 |
| 17 Nov 2005 | USD | 59.46 | 60.42 | 59.3501 | 60.38 | 60.38 | +0.98 (+1.65%) | 28,600 |
| 16 Nov 2005 | USD | 59.8 | 59.8 | 59.13 | 59.4 | 59.4 | -0.34 (-0.57%) | 17,900 |
| 15 Nov 2005 | USD | 59.96 | 60.16 | 59.48 | 59.74 | 59.74 | -0.03 (-0.05%) | 25,900 |
| 14 Nov 2005 | USD | 60.29 | 60.29 | 59.54 | 59.7699 | 59.7699 | -0.05 (-0.08%) | 23,200 |
| 11 Nov 2005 | USD | 59.61 | 60 | 59.4201 | 59.82 | 59.82 | +0.24 (+0.40%) | 33,200 |
| 10 Nov 2005 | USD | 58 | 59.62 | 57.89 | 59.58 | 59.58 | +1.38 (+2.37%) | 21,300 |
| 9 Nov 2005 | USD | 57.74 | 58.72 | 57.74 | 58.2 | 58.2 | +0.65 (+1.13%) | 31,800 |
| 8 Nov 2005 | USD | 57.53 | 57.75 | 57.11 | 57.55 | 57.55 | -0.16 (-0.28%) | 15,500 |
| 7 Nov 2005 | USD | 57.9 | 58.13 | 57.5 | 57.71 | 57.71 | +0.27 (+0.47%) | 30,800 |
| 4 Nov 2005 | USD | 57.75 | 57.76 | 56.99 | 57.44 | 57.44 | -0.33 (-0.57%) | 21,500 |
| 3 Nov 2005 | USD | 58.15 | 58.64 | 57.53 | 57.77 | 57.77 | -0.17 (-0.29%) | 63,400 |
| 2 Nov 2005 | USD | 57.58 | 57.98 | 57.11 | 57.94 | 57.94 | +0.53 (+0.92%) | 42,300 |
| 1 Nov 2005 | USD | 58.71 | 58.71 | 56.87 | 57.41 | 57.41 | -1.3 (-2.21%) | 76,300 |
| 31 Oct 2005 | USD | 58.81 | 59.11 | 58.62 | 58.71 | 58.71 | +0.3 (+0.51%) | 182,500 |
| 28 Oct 2005 | USD | 57.48 | 58.46 | 57.4401 | 58.41 | 58.41 | +1.71 (+3.02%) | 92,200 |
| 27 Oct 2005 | USD | 57.29 | 57.31 | 56.7 | 56.7 | 56.7 | -0.62 (-1.08%) | 43,800 |
