| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | USD | 56.6198 | 57.6606 | 56.2157 | 57.2478 | 21.7518 | +2.531 (+4.63%) | 8,936,884 |
| 10 Jan 2006 | USD | 54.2054 | 54.9235 | 53.9364 | 54.717 | 20.7902 | -0.027 (-0.05%) | 2,742,299 |
| 9 Jan 2006 | USD | 55.076 | 55.076 | 53.868 | 54.7439 | 20.8004 | -0.404 (-0.73%) | 5,241,483 |
| 6 Jan 2006 | USD | 55.2914 | 55.5427 | 54.3311 | 55.1478 | 20.9539 | +0.072 (+0.13%) | 3,017,088 |
| 5 Jan 2006 | USD | 56.0004 | 56.1081 | 54.7798 | 55.076 | 20.9266 | -0.924 (-1.65%) | 2,800,658 |
| 4 Jan 2006 | USD | 56.0362 | 56.5388 | 55.6952 | 56.0004 | 21.2779 | +0.404 (+0.73%) | 4,348,791 |
| 3 Jan 2006 | USD | 53.757 | 55.6414 | 53.757 | 55.5967 | 21.1245 | +2.352 (+4.42%) | 4,313,896 |
| 2 Jan 2006 | USD | 53.2452 | 53.2452 | 53.2452 | 53.2452 | 20.231 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 53.6043 | 53.7297 | 53.2309 | 53.2452 | 20.231 | -0.556 (-1.03%) | 1,019,674 |
| 29 Dec 2005 | USD | 53.0837 | 53.9005 | 53.039 | 53.8017 | 20.4424 | +0.395 (+0.74%) | 1,214,107 |
| 28 Dec 2005 | USD | 54.026 | 54.1428 | 53.0656 | 53.4068 | 20.2924 | -0.422 (-0.78%) | 1,043,722 |
| 27 Dec 2005 | USD | 54.2594 | 54.34 | 53.2632 | 53.8285 | 20.4526 | 0.0 (0.0%) | 1,283,610 |
| 26 Dec 2005 | USD | 53.8285 | 53.8285 | 53.8285 | 53.8285 | 20.4526 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 53.7926 | 53.9005 | 53.5325 | 53.8285 | 20.4526 | +0.054 (+0.10%) | 1,087,711 |
| 22 Dec 2005 | USD | 54.4299 | 54.4828 | 53.5953 | 53.7749 | 20.4323 | -0.072 (-0.13%) | 1,414,699 |
| 21 Dec 2005 | USD | 54.071 | 54.2594 | 53.6043 | 53.8466 | 20.4595 | +0.189 (+0.35%) | 2,861,070 |
| 20 Dec 2005 | USD | 53.2632 | 54.0618 | 52.7426 | 53.6581 | 20.3879 | +0.422 (+0.79%) | 1,818,522 |
| 19 Dec 2005 | USD | 54.071 | 54.071 | 53.1107 | 53.2364 | 20.2276 | -0.61 (-1.13%) | 2,464,286 |
| 16 Dec 2005 | USD | 54.5195 | 54.8426 | 53.2185 | 53.8466 | 20.4595 | -0.673 (-1.23%) | 4,236,474 |
| 15 Dec 2005 | USD | 55.1299 | 55.6236 | 54.08 | 54.5195 | 20.7152 | -0.467 (-0.85%) | 3,595,988 |
| 14 Dec 2005 | USD | 54.6093 | 55.1543 | 54.1428 | 54.9864 | 20.8926 | +0.422 (+0.77%) | 4,434,717 |
| 13 Dec 2005 | USD | 52.7249 | 54.6004 | 52.7249 | 54.5644 | 20.7322 | +1.839 (+3.49%) | 3,349,061 |
| 12 Dec 2005 | USD | 53.2185 | 53.2185 | 52.0785 | 52.7249 | 20.0333 | -0.449 (-0.84%) | 1,915,885 |
| 9 Dec 2005 | USD | 52.9492 | 53.2542 | 52.3126 | 53.1735 | 20.2037 | +0.556 (+1.06%) | 1,962,514 |
| 8 Dec 2005 | USD | 52.7159 | 53.039 | 52.276 | 52.6171 | 19.9923 | -0.081 (-0.15%) | 2,764,294 |
| 7 Dec 2005 | USD | 53.8285 | 53.9452 | 52.2491 | 52.6976 | 20.0229 | -0.871 (-1.63%) | 2,595,082 |
| 6 Dec 2005 | USD | 53.2452 | 54.1875 | 53.1376 | 53.5683 | 20.3538 | +0.915 (+1.74%) | 4,441,462 |
| 5 Dec 2005 | USD | 52.635 | 53.039 | 51.8721 | 52.6529 | 20.0059 | +0.152 (+0.29%) | 3,272,517 |
| 2 Dec 2005 | USD | 52.4825 | 53.039 | 51.8541 | 52.5004 | 19.948 | +0.305 (+0.58%) | 3,664,316 |
| 1 Dec 2005 | USD | 51.1092 | 52.285 | 50.9836 | 52.1953 | 19.8321 | +1.669 (+3.30%) | 4,582,231 |
