| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | USD | 44.65 | 44.8 | 42.5 | 43.25 | 43.25 | -1.26 (-2.83%) | 478,400 |
| 19 Jan 2006 | USD | 44.13 | 45.1 | 43.82 | 44.51 | 44.51 | +0.8 (+1.83%) | 564,900 |
| 18 Jan 2006 | USD | 42.51 | 44.7 | 42.5 | 43.71 | 43.71 | -0.31 (-0.70%) | 690,500 |
| 17 Jan 2006 | USD | 44.11 | 44.32 | 42.41 | 44.02 | 44.02 | -0.12 (-0.27%) | 944,500 |
| 16 Jan 2006 | USD | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 44.96 | 45.4 | 42.18 | 44.14 | 44.14 | -0.82 (-1.82%) | 1,116,400 |
| 12 Jan 2006 | USD | 44.5 | 45.65 | 44.15 | 44.96 | 44.96 | +1.1 (+2.51%) | 1,404,400 |
| 11 Jan 2006 | USD | 42.69 | 43.93 | 41.3 | 43.86 | 43.86 | +1.85 (+4.40%) | 1,276,800 |
| 10 Jan 2006 | USD | 39.8 | 42.928 | 39.77 | 42.01 | 42.01 | +2.91 (+7.44%) | 1,994,500 |
| 9 Jan 2006 | USD | 37.64 | 39.35 | 37.36 | 39.1 | 39.1 | +1.89 (+5.08%) | 1,331,600 |
| 6 Jan 2006 | USD | 36.44 | 37.71 | 36.19 | 37.21 | 37.21 | +0.7 (+1.92%) | 1,005,200 |
| 5 Jan 2006 | USD | 36.68 | 37 | 35.51 | 36.51 | 36.51 | -0.1 (-0.27%) | 940,500 |
| 4 Jan 2006 | USD | 36.18 | 37 | 34.86 | 36.61 | 36.61 | +0.25 (+0.69%) | 1,312,800 |
| 3 Jan 2006 | USD | 37 | 37.17 | 33.9 | 36.36 | 36.36 | +0.34 (+0.94%) | 1,697,600 |
| 2 Jan 2006 | USD | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 32.37 | 36.46 | 32.37 | 36.02 | 36.02 | +2.26 (+6.69%) | 2,770,200 |
| 29 Dec 2005 | USD | 35.92 | 36.64 | 33.5 | 33.76 | 33.76 | -2.29 (-6.35%) | 1,586,800 |
| 28 Dec 2005 | USD | 37.52 | 38.391 | 35.641 | 36.05 | 36.05 | -1.25 (-3.35%) | 1,208,500 |
| 27 Dec 2005 | USD | 36.85 | 37.84 | 34.56 | 37.3 | 37.3 | -2.62 (-6.56%) | 2,586,200 |
| 26 Dec 2005 | USD | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 41.15 | 41.15 | 39.7 | 39.92 | 39.92 | -0.92 (-2.25%) | 377,200 |
| 22 Dec 2005 | USD | 41.9 | 42.19 | 40.04 | 40.84 | 40.84 | -0.65 (-1.57%) | 568,000 |
| 21 Dec 2005 | USD | 41.7 | 42.82 | 41.15 | 41.49 | 41.49 | +0.08 (+0.19%) | 750,400 |
| 20 Dec 2005 | USD | 41.6 | 41.8 | 40.15 | 41.41 | 41.41 | +0.38 (+0.93%) | 779,900 |
| 19 Dec 2005 | USD | 40.35 | 41.99 | 39.5 | 41.03 | 41.03 | +0.91 (+2.27%) | 774,700 |
| 16 Dec 2005 | USD | 39.9 | 40.3 | 39.83 | 40.12 | 40.12 | +0.29 (+0.73%) | 473,100 |
| 15 Dec 2005 | USD | 41.4 | 41.42 | 39.02 | 39.83 | 39.83 | +0.63 (+1.61%) | 1,102,300 |
| 14 Dec 2005 | USD | 39.69 | 40.9 | 37.99 | 39.2 | 39.2 | -0.62 (-1.56%) | 999,800 |
| 13 Dec 2005 | USD | 43.75 | 43.93 | 36.81 | 39.82 | 39.82 | -3.77 (-8.65%) | 4,083,300 |
| 12 Dec 2005 | USD | 43.15 | 43.99 | 42.91 | 43.59 | 43.59 | +0.88 (+2.06%) | 725,300 |
