| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2006 | USD | 52.02 | 52.04 | 52 | 52.04 | 52.04 | -0.19 (-0.36%) | 45,500 |
| 27 Jan 2006 | USD | 52.22 | 52.41 | 51.96 | 52.23 | 52.23 | +0.03 (+0.06%) | 522,800 |
| 26 Jan 2006 | USD | 52.04 | 52.36 | 51.94 | 52.2 | 52.2 | +0.83 (+1.62%) | 2,968,900 |
| 25 Jan 2006 | USD | 51.07 | 51.37 | 51.07 | 51.37 | 51.37 | +0.26 (+0.51%) | 3,300 |
| 24 Jan 2006 | USD | 51.29 | 51.355 | 51.11 | 51.11 | 51.11 | +0.21 (+0.41%) | 107,100 |
| 23 Jan 2006 | USD | 50.92 | 51.19 | 50.9 | 50.9 | 50.9 | +0.1 (+0.20%) | 525,400 |
| 20 Jan 2006 | USD | 51.57 | 51.57 | 50.77 | 50.8 | 50.8 | -1.07 (-2.06%) | 2,524,200 |
| 19 Jan 2006 | USD | 52.25 | 52.32 | 51.81 | 51.87 | 51.87 | -0.54 (-1.03%) | 96,100 |
| 18 Jan 2006 | USD | 52.35 | 52.48 | 52.35 | 52.41 | 52.41 | 0.0 (0.0%) | 21,100 |
| 17 Jan 2006 | USD | 52.24 | 52.41 | 52.24 | 52.41 | 52.41 | -0.46 (-0.87%) | 35,400 |
| 16 Jan 2006 | USD | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 52.76 | 52.87 | 52.68 | 52.87 | 52.87 | +0.23 (+0.44%) | 918,100 |
| 12 Jan 2006 | USD | 52.89 | 52.98 | 52.64 | 52.64 | 52.64 | -0.53 (-1.00%) | 470,700 |
| 11 Jan 2006 | USD | 53.03 | 53.23 | 53.03 | 53.17 | 53.17 | +0.12 (+0.23%) | 17,900 |
| 10 Jan 2006 | USD | 52.77 | 53.05 | 52.7 | 53.05 | 53.05 | -0.06 (-0.11%) | 385,700 |
| 9 Jan 2006 | USD | 53.13 | 53.23 | 53.02 | 53.11 | 53.11 | +0.14 (+0.26%) | 154,500 |
| 6 Jan 2006 | USD | 53.16 | 53.16 | 52.6 | 52.97 | 52.97 | +0.19 (+0.36%) | 47,100 |
| 5 Jan 2006 | USD | 52.78 | 52.78 | 52.6 | 52.78 | 52.78 | +0.07 (+0.13%) | 36,100 |
| 4 Jan 2006 | USD | 52.85 | 52.9 | 52.5 | 52.71 | 52.71 | 0.0 (0.0%) | 52,500 |
| 3 Jan 2006 | USD | 51.93 | 52.84 | 51.63 | 52.71 | 52.71 | +0.75 (+1.44%) | 1,751,900 |
| 2 Jan 2006 | USD | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 51.9 | 51.96 | 51.71 | 51.96 | 51.96 | -0.21 (-0.40%) | 102,100 |
| 29 Dec 2005 | USD | 52.34 | 52.34 | 52.17 | 52.17 | 52.17 | -0.23 (-0.44%) | 65,400 |
| 28 Dec 2005 | USD | 52.44 | 52.44 | 52.37 | 52.4 | 52.4 | -0.2 (-0.38%) | 180,500 |
| 27 Dec 2005 | USD | 53.1 | 53.1 | 52.6 | 52.6 | 52.6 | -0.37 (-0.70%) | 37,300 |
| 26 Dec 2005 | USD | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 53 | 53 | 52.97 | 52.97 | 52.97 | +0.12 (+0.23%) | 11,000 |
| 22 Dec 2005 | USD | 52.6 | 52.85 | 52.6 | 52.85 | 52.85 | +0.18 (+0.34%) | 16,500 |
| 21 Dec 2005 | USD | 52.73 | 53 | 52.67 | 52.67 | 52.67 | +0.25 (+0.48%) | 700 |
| 20 Dec 2005 | USD | 52.49 | 52.61 | 52.33 | 52.42 | 52.42 | +0.03 (+0.06%) | 24,500 |
