| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | USD | 44.55 | 44.55 | 44.55 | 44.55 | 8.91 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 43.71 | 44.61 | 43.0001 | 44.55 | 8.91 | +0.59 (+1.34%) | 2,011,500 |
| 12 Jan 2006 | USD | 47.34 | 47.85 | 43.26 | 43.96 | 8.792 | -2.96 (-6.31%) | 4,841,500 |
| 11 Jan 2006 | USD | 46.49 | 48.2 | 45.35 | 46.92 | 9.384 | +0.91 (+1.98%) | 7,560,000 |
| 10 Jan 2006 | USD | 43.36 | 46.8 | 43.36 | 46.01 | 9.202 | +2.4 (+5.50%) | 8,667,500 |
| 9 Jan 2006 | USD | 41 | 44.29 | 40.9 | 43.61 | 8.722 | +3.29 (+8.16%) | 8,707,500 |
| 6 Jan 2006 | USD | 39.25 | 40.4 | 39.1 | 40.32 | 8.064 | +1.01 (+2.57%) | 2,306,500 |
| 5 Jan 2006 | USD | 38.2 | 39.74 | 38.2 | 39.31 | 7.862 | +2.41 (+6.53%) | 3,478,500 |
| 4 Jan 2006 | USD | 37.9 | 37.9 | 36.36 | 36.9 | 7.38 | -0.96 (-2.54%) | 1,196,500 |
| 3 Jan 2006 | USD | 36.5 | 38.25 | 36 | 37.86 | 7.572 | +1.51 (+4.15%) | 2,993,000 |
| 2 Jan 2006 | USD | 36.35 | 36.35 | 36.35 | 36.35 | 7.27 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 36.25 | 36.35 | 35.45 | 36.35 | 7.27 | +0.21 (+0.58%) | 923,500 |
| 29 Dec 2005 | USD | 34.9 | 36.22 | 34.9 | 36.14 | 7.228 | +1.06 (+3.02%) | 1,076,500 |
| 28 Dec 2005 | USD | 35.25 | 35.45 | 35.03 | 35.08 | 7.016 | -0.17 (-0.48%) | 581,000 |
| 27 Dec 2005 | USD | 34.5 | 35.45 | 34.5 | 35.25 | 7.05 | +1 (+2.92%) | 1,214,000 |
| 26 Dec 2005 | USD | 34.25 | 34.25 | 34.25 | 34.25 | 6.85 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 34.45 | 34.69 | 34.06 | 34.25 | 6.85 | -0.45 (-1.30%) | 985,000 |
| 22 Dec 2005 | USD | 34.79 | 34.79 | 34.3 | 34.7 | 6.94 | -0.09 (-0.26%) | 1,171,000 |
| 21 Dec 2005 | USD | 34.9 | 35 | 34.55 | 34.79 | 6.958 | -0.15 (-0.43%) | 916,500 |
| 20 Dec 2005 | USD | 34.62 | 35.41 | 34.4 | 34.94 | 6.988 | +0.57 (+1.66%) | 2,423,500 |
| 19 Dec 2005 | USD | 34 | 34.4 | 33.86 | 34.37 | 6.874 | +0.18 (+0.53%) | 2,242,000 |
| 16 Dec 2005 | USD | 33.85 | 34.49 | 33.5 | 34.19 | 6.838 | +0.19 (+0.56%) | 8,170,500 |
| 15 Dec 2005 | USD | 34.95 | 34.95 | 33.65 | 34 | 6.8 | -1 (-2.86%) | 3,273,000 |
| 14 Dec 2005 | USD | 35.5 | 35.7 | 34.8 | 35 | 7 | -0.59 (-1.66%) | 1,446,000 |
| 13 Dec 2005 | USD | 36.44 | 36.44 | 35.51 | 35.59 | 7.118 | -0.86 (-2.36%) | 1,843,000 |
| 12 Dec 2005 | USD | 36.45 | 36.5 | 36.0501 | 36.45 | 7.29 | +0.25 (+0.69%) | 953,500 |
| 9 Dec 2005 | USD | 36 | 36.46 | 35.78 | 36.2 | 7.24 | +0.2 (+0.56%) | 808,000 |
| 8 Dec 2005 | USD | 35.7 | 36.35 | 35.55 | 36 | 7.2 | +0.55 (+1.55%) | 1,823,500 |
| 7 Dec 2005 | USD | 36.65 | 36.65 | 34.5 | 35.45 | 7.09 | -1.13 (-3.09%) | 2,473,000 |
| 6 Dec 2005 | USD | 36.81 | 37.61 | 36.45 | 36.58 | 7.316 | -0.23 (-0.62%) | 3,202,500 |
