| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2006 | USD | 63.77 | 63.82 | 62.01 | 62.42 | 20.8067 | -0.85 (-1.34%) | 1,259,100 |
| 24 Jan 2006 | USD | 63.1 | 64.78 | 63 | 63.27 | 21.09 | +0.1 (+0.16%) | 1,074,900 |
| 23 Jan 2006 | USD | 61.96 | 63.18 | 61.96 | 63.17 | 21.0567 | +1.21 (+1.95%) | 692,100 |
| 20 Jan 2006 | USD | 62.26 | 63.26 | 61.31 | 61.96 | 20.6533 | -0.29 (-0.47%) | 1,248,000 |
| 19 Jan 2006 | USD | 61.77 | 62.61 | 61.77 | 62.25 | 20.75 | +0.61 (+0.99%) | 697,200 |
| 18 Jan 2006 | USD | 60.2 | 61.64 | 60.14 | 61.64 | 20.5467 | +0.64 (+1.05%) | 885,900 |
| 17 Jan 2006 | USD | 61.35 | 61.4 | 60.2 | 61 | 20.3333 | -0.35 (-0.57%) | 1,469,700 |
| 16 Jan 2006 | USD | 61.35 | 61.35 | 61.35 | 61.35 | 20.45 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 62.9 | 62.91 | 59.2 | 61.35 | 20.45 | -2.42 (-3.79%) | 6,554,700 |
| 12 Jan 2006 | USD | 63.87 | 63.9 | 62.2658 | 63.77 | 21.2567 | -0.1 (-0.16%) | 1,167,300 |
| 11 Jan 2006 | USD | 63.36 | 64.1 | 62.64 | 63.87 | 21.29 | +0.37 (+0.58%) | 1,110,000 |
| 10 Jan 2006 | USD | 62.76 | 63.75 | 62.26 | 63.5 | 21.1667 | +0.75 (+1.20%) | 1,059,000 |
| 9 Jan 2006 | USD | 62.39 | 63.33 | 62.28 | 62.75 | 20.9167 | +0.55 (+0.88%) | 901,500 |
| 6 Jan 2006 | USD | 61.91 | 62.32 | 60.96 | 62.2 | 20.7333 | +0.3 (+0.48%) | 1,272,600 |
| 5 Jan 2006 | USD | 60.8 | 62.42 | 60.8 | 61.9 | 20.6333 | +0.95 (+1.56%) | 1,246,200 |
| 4 Jan 2006 | USD | 60.5 | 61.99 | 60.12 | 60.95 | 20.3167 | +0.66 (+1.09%) | 1,926,600 |
| 3 Jan 2006 | USD | 58.86 | 60.38 | 58.38 | 60.29 | 20.0967 | +1.44 (+2.45%) | 3,155,400 |
| 2 Jan 2006 | USD | 58.85 | 58.85 | 58.85 | 58.85 | 19.6167 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 59.06 | 59.3 | 58.32 | 58.85 | 19.6167 | -0.34 (-0.57%) | 1,837,200 |
| 29 Dec 2005 | USD | 59.35 | 59.77 | 58.91 | 59.19 | 19.73 | -0.26 (-0.44%) | 832,200 |
| 28 Dec 2005 | USD | 59.42 | 59.65 | 59.1 | 59.45 | 19.8167 | +0.03 (+0.05%) | 1,086,300 |
| 27 Dec 2005 | USD | 58.6 | 59.48 | 58.55 | 59.42 | 19.8067 | +1.03 (+1.76%) | 1,496,100 |
| 26 Dec 2005 | USD | 58.39 | 58.39 | 58.39 | 58.39 | 19.4633 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 58.11 | 58.54 | 57.58 | 58.39 | 19.4633 | +0.27 (+0.46%) | 795,600 |
| 22 Dec 2005 | USD | 56.5 | 58.12 | 56.5 | 58.12 | 19.3733 | +0.96 (+1.68%) | 1,062,000 |
| 21 Dec 2005 | USD | 57.55 | 57.55 | 56.72 | 57.16 | 19.0533 | +0.04 (+0.07%) | 834,000 |
| 20 Dec 2005 | USD | 56.95 | 57.22 | 56.3 | 57.12 | 19.04 | +0.42 (+0.74%) | 1,019,700 |
| 19 Dec 2005 | USD | 57.95 | 57.95 | 56.52 | 56.7 | 18.9 | -1.25 (-2.16%) | 1,948,800 |
| 16 Dec 2005 | USD | 57.1 | 58.2188 | 56.79 | 57.95 | 19.3167 | +1.45 (+2.57%) | 2,345,700 |
| 15 Dec 2005 | USD | 55.55 | 57.15 | 55.4 | 56.5 | 18.8333 | +1.45 (+2.63%) | 2,110,800 |
