| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2006 | USD | 41.37 | 42.15 | 40.5 | 40.54 | 40.54 | -0.58 (-1.41%) | 278,700 |
| 8 Feb 2006 | USD | 40.55 | 41.6 | 39.49 | 41.12 | 41.12 | +0.12 (+0.29%) | 398,100 |
| 7 Feb 2006 | USD | 43.04 | 43.12 | 40.43 | 41 | 41 | -2.49 (-5.73%) | 436,600 |
| 6 Feb 2006 | USD | 42.6 | 43.69 | 42.49 | 43.49 | 43.49 | +0.49 (+1.14%) | 318,900 |
| 3 Feb 2006 | USD | 42.88 | 43.6 | 42.8 | 43 | 43 | +0.1 (+0.23%) | 211,200 |
| 2 Feb 2006 | USD | 44.25 | 45.12 | 42.25 | 42.9 | 42.9 | -1.55 (-3.49%) | 399,900 |
| 1 Feb 2006 | USD | 45.2 | 45.25 | 44.28 | 44.45 | 44.45 | -0.8 (-1.77%) | 290,300 |
| 31 Jan 2006 | USD | 44.83 | 46 | 44.5 | 45.25 | 45.25 | +0.21 (+0.47%) | 262,400 |
| 30 Jan 2006 | USD | 44.97 | 45.06 | 44.41 | 45.04 | 45.04 | +0.07 (+0.16%) | 454,000 |
| 27 Jan 2006 | USD | 44.27 | 45.9 | 44.27 | 44.97 | 44.97 | +0.7 (+1.58%) | 408,400 |
| 26 Jan 2006 | USD | 42.8 | 44.59 | 42.8 | 44.27 | 44.27 | +1.67 (+3.92%) | 571,500 |
| 25 Jan 2006 | USD | 42.8 | 44.05 | 42.23 | 42.6 | 42.6 | +0.5 (+1.19%) | 541,400 |
| 24 Jan 2006 | USD | 40.7 | 42.25 | 40.54 | 42.1 | 42.1 | +1.42 (+3.49%) | 233,500 |
| 23 Jan 2006 | USD | 40.4 | 40.68 | 39.64 | 40.68 | 40.68 | +0.28 (+0.69%) | 423,700 |
| 20 Jan 2006 | USD | 42 | 42.58 | 40.25 | 40.4 | 40.4 | -1.08 (-2.60%) | 257,800 |
| 19 Jan 2006 | USD | 40.95 | 41.93 | 40.75 | 41.48 | 41.48 | +1.09 (+2.70%) | 340,800 |
| 18 Jan 2006 | USD | 41 | 41.15 | 40.16 | 40.39 | 40.39 | -0.89 (-2.16%) | 216,300 |
| 17 Jan 2006 | USD | 41.25 | 41.49 | 40.8 | 41.28 | 41.28 | +0.18 (+0.44%) | 299,100 |
| 16 Jan 2006 | USD | 41.1 | 41.1 | 41.1 | 41.1 | 41.1 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 41.2 | 41.31 | 40.25 | 41.1 | 41.1 | -0.05 (-0.12%) | 343,700 |
| 12 Jan 2006 | USD | 42.9 | 42.97 | 40.9 | 41.15 | 41.15 | -1.8 (-4.19%) | 312,200 |
| 11 Jan 2006 | USD | 42 | 43.41 | 41.98 | 42.95 | 42.95 | +0.89 (+2.12%) | 265,700 |
| 10 Jan 2006 | USD | 41.35 | 42.65 | 41.16 | 42.06 | 42.06 | -0.38 (-0.90%) | 366,800 |
| 9 Jan 2006 | USD | 42.2 | 42.61 | 42 | 42.44 | 42.44 | +0.05 (+0.12%) | 327,800 |
| 6 Jan 2006 | USD | 40.94 | 42.84 | 40.94 | 42.39 | 42.39 | +1.83 (+4.51%) | 430,700 |
| 5 Jan 2006 | USD | 41.45 | 41.787 | 40.03 | 40.56 | 40.56 | -0.89 (-2.15%) | 397,600 |
| 4 Jan 2006 | USD | 39.5 | 41.85 | 39.5 | 41.45 | 41.45 | +2.01 (+5.10%) | 1,210,900 |
| 3 Jan 2006 | USD | 38.5 | 39.65 | 38 | 39.44 | 39.44 | +1.49 (+3.93%) | 341,300 |
| 2 Jan 2006 | USD | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 38 | 38.21 | 37.55 | 37.95 | 37.95 | -0.08 (-0.21%) | 130,100 |
