| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | USD | 59.02 | 59.42 | 59.02 | 59.39 | 59.39 | +0.61 (+1.04%) | 59,300 |
| 10 Jan 2006 | USD | 58.5 | 58.78 | 58.5 | 58.78 | 58.78 | -0.54 (-0.91%) | 23,700 |
| 9 Jan 2006 | USD | 59.15 | 59.32 | 59.0301 | 59.32 | 59.32 | -0.06 (-0.10%) | 148,200 |
| 6 Jan 2006 | USD | 59 | 59.38 | 58.93 | 59.38 | 59.38 | +1.18 (+2.03%) | 22,900 |
| 5 Jan 2006 | USD | 58.65 | 58.65 | 58.19 | 58.2 | 58.2 | -0.5 (-0.85%) | 56,200 |
| 4 Jan 2006 | USD | 58.5 | 58.82 | 58.4 | 58.7 | 58.7 | +0.54 (+0.93%) | 40,300 |
| 3 Jan 2006 | USD | 57.3 | 58.28 | 57.24 | 58.16 | 58.16 | +1.84 (+3.27%) | 23,800 |
| 2 Jan 2006 | USD | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 56.15 | 56.35 | 56.06 | 56.32 | 56.32 | -0.26 (-0.46%) | 38,500 |
| 29 Dec 2005 | USD | 56.61 | 56.7 | 56.481 | 56.58 | 56.58 | +0.08 (+0.14%) | 47,400 |
| 28 Dec 2005 | USD | 56.9 | 56.93 | 56.35 | 56.5 | 56.5 | +0.351 (+0.63%) | 20,400 |
| 27 Dec 2005 | USD | 56.56 | 56.6 | 56.11 | 56.149 | 56.149 | -0.491 (-0.87%) | 14,600 |
| 26 Dec 2005 | USD | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 56.65 | 56.65 | 56.44 | 56.64 | 56.64 | -0.23 (-0.40%) | 16,100 |
| 22 Dec 2005 | USD | 56.78 | 56.87 | 56.65 | 56.87 | 56.87 | +0.22 (+0.39%) | 39,100 |
| 21 Dec 2005 | USD | 56.65 | 56.66 | 56.51 | 56.65 | 56.65 | +0.339 (+0.60%) | 12,000 |
| 20 Dec 2005 | USD | 56.41 | 56.43 | 56.19 | 56.311 | 56.311 | -0.049 (-0.09%) | 72,300 |
| 19 Dec 2005 | USD | 56.61 | 56.67 | 56.33 | 56.36 | 56.36 | -0.23 (-0.41%) | 12,600 |
| 16 Dec 2005 | USD | 56.6 | 56.77 | 56.52 | 56.59 | 56.59 | +0.42 (+0.75%) | 9,600 |
| 15 Dec 2005 | USD | 56.4 | 56.4 | 56 | 56.17 | 56.17 | -0.47 (-0.83%) | 58,900 |
| 14 Dec 2005 | USD | 56.6 | 56.74 | 56.6 | 56.64 | 56.64 | +0.01 (+0.02%) | 44,600 |
| 13 Dec 2005 | USD | 56.31 | 56.75 | 56.2 | 56.63 | 56.63 | +0.45 (+0.80%) | 35,100 |
| 12 Dec 2005 | USD | 56.25 | 56.3 | 56.06 | 56.18 | 56.18 | +0.7 (+1.26%) | 12,900 |
| 9 Dec 2005 | USD | 55.4 | 55.66 | 55.4 | 55.48 | 55.48 | +0.23 (+0.42%) | 8,300 |
| 8 Dec 2005 | USD | 55.2 | 55.63 | 55.05 | 55.25 | 55.25 | +0.05 (+0.09%) | 225,800 |
| 7 Dec 2005 | USD | 55.55 | 55.58 | 55.08 | 55.2 | 55.2 | -0.41 (-0.74%) | 35,100 |
| 6 Dec 2005 | USD | 55.4 | 55.79 | 55.4 | 55.61 | 55.61 | +0.25 (+0.45%) | 8,500 |
| 5 Dec 2005 | USD | 55.4 | 55.44 | 55.15 | 55.36 | 55.36 | +0.23 (+0.42%) | 120,000 |
| 2 Dec 2005 | USD | 55.02 | 55.22 | 54.9688 | 55.13 | 55.13 | +0.23 (+0.42%) | 12,900 |
| 1 Dec 2005 | USD | 54.7 | 55.03 | 54.68 | 54.9 | 54.9 | +0.72 (+1.33%) | 24,800 |
