| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | USD | 42.16 | 42.49 | 41.26 | 41.59 | 41.59 | -0.91 (-2.14%) | 1,038,900 |
| 4 Jan 2006 | USD | 41.75 | 42.76 | 41.47 | 42.5 | 42.5 | +1.51 (+3.68%) | 1,155,900 |
| 3 Jan 2006 | USD | 40.65 | 41.61 | 40.5 | 40.99 | 40.99 | +1.26 (+3.17%) | 1,318,500 |
| 2 Jan 2006 | USD | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 39.41 | 40.18 | 39.02 | 39.73 | 39.73 | -0.07 (-0.18%) | 580,300 |
| 29 Dec 2005 | USD | 40.4 | 40.42 | 39.54 | 39.8 | 39.8 | -0.66 (-1.63%) | 745,800 |
| 28 Dec 2005 | USD | 39.75 | 40.85 | 39.52 | 40.46 | 40.46 | +0.79 (+1.99%) | 594,500 |
| 27 Dec 2005 | USD | 41.07 | 41.19 | 39.5 | 39.67 | 39.67 | -1.75 (-4.23%) | 664,000 |
| 26 Dec 2005 | USD | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 41.05 | 41.72 | 40.3 | 41.42 | 41.42 | +0.02 (+0.05%) | 649,800 |
| 22 Dec 2005 | USD | 41.99 | 42.17 | 41.2 | 41.4 | 41.4 | -0.22 (-0.53%) | 514,900 |
| 21 Dec 2005 | USD | 42.22 | 42.49 | 41.26 | 41.62 | 41.62 | -0.37 (-0.88%) | 680,600 |
| 20 Dec 2005 | USD | 41.33 | 42.05 | 41.33 | 41.99 | 41.99 | +0.66 (+1.60%) | 779,400 |
| 19 Dec 2005 | USD | 42.02 | 42.25 | 41.11 | 41.33 | 41.33 | -0.51 (-1.22%) | 818,200 |
| 16 Dec 2005 | USD | 43.21 | 43.3 | 41.63 | 41.84 | 41.84 | -1.16 (-2.70%) | 876,700 |
| 15 Dec 2005 | USD | 43.94 | 44.1 | 42.19 | 43 | 43 | -0.97 (-2.21%) | 1,169,700 |
| 14 Dec 2005 | USD | 44.08 | 44.16 | 43.32 | 43.97 | 43.97 | -0.11 (-0.25%) | 970,300 |
| 13 Dec 2005 | USD | 44.48 | 45.33 | 44.04 | 44.08 | 44.08 | -0.27 (-0.61%) | 1,270,200 |
| 12 Dec 2005 | USD | 45.4 | 45.65 | 44.01 | 44.35 | 44.35 | -0.62 (-1.38%) | 955,800 |
| 9 Dec 2005 | USD | 45.24 | 45.39 | 44.22 | 44.97 | 44.97 | -0.71 (-1.55%) | 655,500 |
| 8 Dec 2005 | USD | 44.73 | 45.75 | 44.17 | 45.68 | 45.68 | +0.95 (+2.12%) | 938,700 |
| 7 Dec 2005 | USD | 46.59 | 46.66 | 44.23 | 44.73 | 44.73 | -0.86 (-1.89%) | 1,091,000 |
| 6 Dec 2005 | USD | 44.63 | 46.35 | 44.56 | 45.59 | 45.59 | +1.21 (+2.73%) | 1,339,700 |
| 5 Dec 2005 | USD | 44.45 | 44.75 | 44 | 44.38 | 44.38 | +0.52 (+1.19%) | 749,300 |
| 2 Dec 2005 | USD | 44.46 | 44.79 | 43.56 | 43.86 | 43.86 | -0.45 (-1.02%) | 784,100 |
| 1 Dec 2005 | USD | 43 | 44.34 | 43 | 44.31 | 44.31 | +1.91 (+4.50%) | 549,700 |
| 30 Nov 2005 | USD | 42.51 | 42.96 | 42.29 | 42.4 | 42.4 | -0.11 (-0.26%) | 948,100 |
| 29 Nov 2005 | USD | 42.71 | 43.19 | 42.3 | 42.51 | 42.51 | +0.17 (+0.40%) | 583,600 |
| 28 Nov 2005 | USD | 43.71 | 43.87 | 42.25 | 42.34 | 42.34 | -1.66 (-3.77%) | 997,800 |
| 25 Nov 2005 | USD | 43.6 | 44.24 | 43.45 | 44 | 44 | +0.58 (+1.34%) | 256,000 |
