| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | USD | 54.7 | 54.7 | 53.65 | 53.65 | 63.9452 | -0.69 (-1.27%) | 2,000 |
| 29 Nov 2005 | USD | 54.6 | 54.8499 | 54.3 | 54.34 | 64.7676 | -0.61 (-1.11%) | 2,600 |
| 28 Nov 2005 | USD | 55.46 | 55.65 | 54.75 | 54.95 | 65.4946 | +0.15 (+0.27%) | 3,100 |
| 25 Nov 2005 | USD | 54.75 | 54.96 | 54.75 | 54.8 | 65.3159 | -0.65 (-1.17%) | 2,300 |
| 24 Nov 2005 | USD | 55.45 | 55.45 | 55.45 | 55.45 | 66.0906 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 54.8 | 55.8 | 54.8 | 55.45 | 66.0906 | +2.4 (+4.52%) | 5,500 |
| 22 Nov 2005 | USD | 53.25 | 53.4 | 52.95 | 53.05 | 63.23 | -2.75 (-4.93%) | 14,000 |
| 21 Nov 2005 | USD | 55.05 | 55.8 | 55.01 | 55.8 | 66.5077 | +0.25 (+0.45%) | 4,500 |
| 18 Nov 2005 | USD | 55.4 | 55.799 | 55.2 | 55.55 | 66.2098 | -0.35 (-0.63%) | 5,300 |
| 17 Nov 2005 | USD | 56.25 | 56.25 | 55.55 | 55.9 | 66.6269 | +0.85 (+1.54%) | 15,300 |
| 16 Nov 2005 | USD | 55.25 | 55.35 | 54.6 | 55.05 | 65.6138 | +1.51 (+2.82%) | 29,000 |
| 15 Nov 2005 | USD | 53.8 | 54.25 | 53.4 | 53.54 | 63.8141 | -0.61 (-1.13%) | 8,700 |
| 14 Nov 2005 | USD | 54.5 | 55.4 | 53.95 | 54.15 | 64.5411 | +0.8 (+1.50%) | 13,000 |
| 11 Nov 2005 | USD | 53.2 | 53.35 | 52.98 | 53.35 | 63.5876 | +2.05 (+4.00%) | 8,400 |
| 10 Nov 2005 | USD | 51.99 | 51.99 | 51.3 | 51.3 | 61.1442 | +0.2 (+0.39%) | 1,100 |
| 9 Nov 2005 | USD | 51.5 | 51.5 | 51.1 | 51.1 | 60.9058 | 0.0 (0.0%) | 1,200 |
| 8 Nov 2005 | USD | 51.25 | 51.51 | 50.92 | 51.1 | 60.9058 | +1.96 (+3.99%) | 4,000 |
| 7 Nov 2005 | USD | 49.55 | 49.74 | 48.98 | 49.14 | 58.5697 | -0.86 (-1.72%) | 2,000 |
| 4 Nov 2005 | USD | 49.25 | 50.39 | 49.25 | 50 | 59.5948 | -0.8 (-1.57%) | 10,800 |
| 3 Nov 2005 | USD | 49.43 | 50.8 | 49.43 | 50.8 | 60.5483 | +1.62 (+3.29%) | 4,900 |
| 2 Nov 2005 | USD | 49.65 | 49.65 | 49 | 49.18 | 58.6174 | +0.08 (+0.16%) | 1,500 |
| 1 Nov 2005 | USD | 48 | 49.25 | 48 | 49.1 | 58.5221 | +2.25 (+4.80%) | 2,600 |
| 31 Oct 2005 | USD | 46.4 | 46.85 | 46.4 | 46.85 | 55.8403 | +0.55 (+1.19%) | 900 |
| 28 Oct 2005 | USD | 45.5 | 46.3 | 45.5 | 46.3 | 55.1847 | -1.8 (-3.74%) | 900 |
| 27 Oct 2005 | USD | 48.45 | 48.45 | 48 | 48.1 | 57.3302 | -1.25 (-2.53%) | 2,800 |
| 26 Oct 2005 | USD | 48.75 | 49.35 | 48.75 | 49.35 | 58.82 | +1.5 (+3.13%) | 3,600 |
| 25 Oct 2005 | USD | 47.75 | 47.85 | 47.75 | 47.85 | 57.0322 | +1.41 (+3.04%) | 400 |
| 24 Oct 2005 | USD | 46.45 | 46.7 | 46.44 | 46.44 | 55.3516 | +0.44 (+0.96%) | 900 |
| 21 Oct 2005 | USD | 45.5 | 46 | 45.5 | 46 | 54.8272 | +2.3 (+5.26%) | 700 |
| 20 Oct 2005 | USD | 44 | 44 | 43.7 | 43.7 | 52.0858 | +0.15 (+0.34%) | 400 |
