| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | USD | 52.75 | 53.41 | 51.11 | 52.76 | 5.276 | -0.39 (-0.73%) | 956,400 |
| 7 Feb 2006 | USD | 55.11 | 55.11 | 53 | 53.15 | 5.315 | -2.01 (-3.64%) | 858,400 |
| 6 Feb 2006 | USD | 55.02 | 56.05 | 55.01 | 55.16 | 5.516 | +0.72 (+1.32%) | 536,800 |
| 3 Feb 2006 | USD | 53.71 | 54.75 | 53.44 | 54.44 | 5.444 | +0.79 (+1.47%) | 418,500 |
| 2 Feb 2006 | USD | 53.44 | 53.79 | 53.15 | 53.65 | 5.365 | +0.21 (+0.39%) | 366,700 |
| 1 Feb 2006 | USD | 53.5 | 54 | 53.05 | 53.44 | 5.344 | +0.36 (+0.68%) | 405,800 |
| 31 Jan 2006 | USD | 52.89 | 53.44 | 52.6 | 53.08 | 5.308 | +0.18 (+0.34%) | 310,900 |
| 30 Jan 2006 | USD | 52.45 | 53.32 | 52.4 | 52.9 | 5.29 | +0.65 (+1.24%) | 385,700 |
| 27 Jan 2006 | USD | 51.95 | 52.4999 | 51.93 | 52.25 | 5.225 | +0.48 (+0.93%) | 287,100 |
| 26 Jan 2006 | USD | 51.66 | 51.79 | 50.8 | 51.77 | 5.177 | +0.36 (+0.70%) | 455,300 |
| 25 Jan 2006 | USD | 51.61 | 51.85 | 51.08 | 51.41 | 5.141 | -0.25 (-0.48%) | 378,900 |
| 24 Jan 2006 | USD | 51.25 | 51.97 | 50.5 | 51.66 | 5.166 | +0.34 (+0.66%) | 444,600 |
| 23 Jan 2006 | USD | 50.8 | 51.4199 | 50.63 | 51.32 | 5.132 | +0.7 (+1.38%) | 389,200 |
| 20 Jan 2006 | USD | 50.4 | 50.83 | 50.18 | 50.62 | 5.062 | +0.61 (+1.22%) | 348,200 |
| 19 Jan 2006 | USD | 49.81 | 50.639 | 49.76 | 50.01 | 5.001 | +0.25 (+0.50%) | 336,100 |
| 18 Jan 2006 | USD | 50.39 | 50.74 | 49.52 | 49.76 | 4.976 | -0.4 (-0.80%) | 455,400 |
| 17 Jan 2006 | USD | 50.15 | 50.29 | 49.9201 | 50.16 | 5.016 | +0.84 (+1.70%) | 416,500 |
| 16 Jan 2006 | USD | 49.32 | 49.32 | 49.32 | 49.32 | 4.932 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 49.39 | 49.87 | 49.02 | 49.32 | 4.932 | +0.07 (+0.14%) | 428,500 |
| 12 Jan 2006 | USD | 49.48 | 50.17 | 49.25 | 49.25 | 4.925 | +0.21 (+0.43%) | 444,200 |
| 11 Jan 2006 | USD | 49.22 | 49.45 | 48.95 | 49.04 | 4.904 | -0.05 (-0.10%) | 405,200 |
| 10 Jan 2006 | USD | 48.92 | 49.45 | 48.82 | 49.09 | 4.909 | +0.28 (+0.57%) | 373,100 |
| 9 Jan 2006 | USD | 48.72 | 49 | 48.35 | 48.81 | 4.881 | +0.1 (+0.21%) | 408,700 |
| 6 Jan 2006 | USD | 48.55 | 48.95 | 48.32 | 48.71 | 4.871 | +0.48 (+1.00%) | 290,500 |
| 5 Jan 2006 | USD | 48.95 | 49.1 | 47.95 | 48.23 | 4.823 | -0.72 (-1.47%) | 376,100 |
| 4 Jan 2006 | USD | 48.71 | 49.1 | 48.25 | 48.95 | 4.895 | +0.23 (+0.47%) | 318,900 |
| 3 Jan 2006 | USD | 48.65 | 49.08 | 48.55 | 48.72 | 4.872 | +0.74 (+1.54%) | 374,300 |
| 2 Jan 2006 | USD | 47.98 | 47.98 | 47.98 | 47.98 | 4.798 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 47.85 | 48.5 | 47.77 | 47.98 | 4.798 | +0.03 (+0.06%) | 255,300 |
| 29 Dec 2005 | USD | 47.91 | 48.6899 | 47.62 | 47.95 | 4.795 | -0.15 (-0.31%) | 253,600 |
