| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2006 | USD | 42.38 | 42.43 | 40.92 | 41.3 | 10.325 | -1.2 (-2.82%) | 746,600 |
| 24 Jan 2006 | USD | 42.74 | 43.3 | 42.22 | 42.5 | 10.625 | 0.0 (0.0%) | 416,600 |
| 23 Jan 2006 | USD | 43.56 | 43.56 | 41 | 42.5 | 10.625 | -1.26 (-2.88%) | 1,030,600 |
| 20 Jan 2006 | USD | 45.18 | 45.46 | 43.69 | 43.76 | 10.94 | -1.28 (-2.84%) | 453,600 |
| 19 Jan 2006 | USD | 44.54 | 46 | 44.37 | 45.04 | 11.26 | +0.5 (+1.12%) | 254,400 |
| 18 Jan 2006 | USD | 43 | 45 | 43 | 44.54 | 11.135 | +0.75 (+1.71%) | 347,200 |
| 17 Jan 2006 | USD | 44.44 | 44.44 | 43 | 43.79 | 10.9475 | -1.15 (-2.56%) | 458,800 |
| 16 Jan 2006 | USD | 44.94 | 44.94 | 44.94 | 44.94 | 11.235 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 45.2 | 45.7 | 44.25 | 44.94 | 11.235 | -0.46 (-1.01%) | 275,800 |
| 12 Jan 2006 | USD | 45.54 | 46 | 44.58 | 45.4 | 11.35 | -0.29 (-0.63%) | 294,800 |
| 11 Jan 2006 | USD | 46 | 47.19 | 44.68 | 45.69 | 11.4225 | -0.02 (-0.04%) | 458,200 |
| 10 Jan 2006 | USD | 45.03 | 46 | 43.5 | 45.71 | 11.4275 | +0.03 (+0.07%) | 616,800 |
| 9 Jan 2006 | USD | 45.63 | 46.41 | 45.57 | 45.68 | 11.42 | +0.05 (+0.11%) | 529,000 |
| 6 Jan 2006 | USD | 44.7 | 45.79 | 44.15 | 45.63 | 11.4075 | +1.51 (+3.42%) | 861,200 |
| 5 Jan 2006 | USD | 44.05 | 44.8 | 43.7 | 44.12 | 11.03 | +0.13 (+0.30%) | 473,400 |
| 4 Jan 2006 | USD | 43.36 | 44.19 | 42.47 | 43.99 | 10.9975 | +0.59 (+1.36%) | 651,000 |
| 3 Jan 2006 | USD | 42.3 | 43.6 | 42.1 | 43.4 | 10.85 | +1.35 (+3.21%) | 726,600 |
| 2 Jan 2006 | USD | 42.05 | 42.05 | 42.05 | 42.05 | 10.5125 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 42.75 | 42.75 | 41.71 | 42.05 | 10.5125 | -0.7 (-1.64%) | 988,200 |
| 29 Dec 2005 | USD | 43.3 | 43.3 | 41.5 | 42.75 | 10.6875 | -0.32 (-0.74%) | 606,600 |
| 28 Dec 2005 | USD | 43.26 | 43.68 | 42.8 | 43.07 | 10.7675 | -0.27 (-0.62%) | 474,200 |
| 27 Dec 2005 | USD | 44.27 | 44.46 | 43.04 | 43.34 | 10.835 | -0.43 (-0.98%) | 317,000 |
| 26 Dec 2005 | USD | 43.77 | 43.77 | 43.77 | 43.77 | 10.9425 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 43.56 | 44.1 | 43.45 | 43.77 | 10.9425 | +0.25 (+0.57%) | 211,000 |
| 22 Dec 2005 | USD | 44.16 | 44.4 | 42.92 | 43.52 | 10.88 | -0.04 (-0.09%) | 436,200 |
| 21 Dec 2005 | USD | 43.55 | 44.8 | 43.21 | 43.56 | 10.89 | +0.2 (+0.46%) | 367,200 |
| 20 Dec 2005 | USD | 43.6 | 43.62 | 42.01 | 43.36 | 10.84 | -0.49 (-1.12%) | 536,600 |
| 19 Dec 2005 | USD | 44.95 | 45.65 | 43.75 | 43.85 | 10.9625 | -0.98 (-2.19%) | 589,200 |
| 16 Dec 2005 | USD | 44.37 | 44.8705 | 44.12 | 44.83 | 11.2075 | +0.46 (+1.04%) | 657,800 |
| 15 Dec 2005 | USD | 44.88 | 44.88 | 44 | 44.37 | 11.0925 | -0.31 (-0.69%) | 304,600 |
