| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2006 | USD | 55.25 | 55.26 | 54.87 | 54.9299 | 54.9299 | -0.2 (-0.36%) | 18,400 |
| 24 Jan 2006 | USD | 55 | 55.19 | 54.93 | 55.13 | 55.13 | +0.25 (+0.46%) | 15,400 |
| 23 Jan 2006 | USD | 54.88 | 55 | 54.75 | 54.88 | 54.88 | +0.23 (+0.42%) | 17,600 |
| 20 Jan 2006 | USD | 55.55 | 55.55 | 54.65 | 54.65 | 54.65 | -0.79 (-1.42%) | 19,600 |
| 19 Jan 2006 | USD | 55.5 | 55.52 | 55.2 | 55.44 | 55.44 | +0.15 (+0.27%) | 12,200 |
| 18 Jan 2006 | USD | 55.3 | 55.44 | 55.08 | 55.29 | 55.29 | -0.02 (-0.04%) | 11,300 |
| 17 Jan 2006 | USD | 55.5 | 55.5 | 55.1 | 55.31 | 55.31 | -0.17 (-0.31%) | 14,200 |
| 16 Jan 2006 | USD | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 55.55 | 55.6 | 55.38 | 55.48 | 55.48 | +0.18 (+0.33%) | 24,700 |
| 12 Jan 2006 | USD | 55.75 | 55.75 | 55.3 | 55.3 | 55.3 | -0.34 (-0.61%) | 31,900 |
| 11 Jan 2006 | USD | 55.84 | 55.84 | 55.42 | 55.64 | 55.64 | -0.12 (-0.22%) | 35,500 |
| 10 Jan 2006 | USD | 55.8 | 55.8 | 55.56 | 55.76 | 55.76 | +0.08 (+0.14%) | 27,900 |
| 9 Jan 2006 | USD | 55.65 | 55.83 | 55.54 | 55.68 | 55.68 | +0.19 (+0.34%) | 34,100 |
| 6 Jan 2006 | USD | 55.3 | 55.5 | 55.06 | 55.49 | 55.49 | +0.41 (+0.74%) | 35,400 |
| 5 Jan 2006 | USD | 55.1 | 55.12 | 54.9475 | 55.08 | 55.08 | +0.04 (+0.07%) | 27,100 |
| 4 Jan 2006 | USD | 55 | 55.11 | 54.88 | 55.04 | 55.04 | +0.2 (+0.36%) | 27,800 |
| 3 Jan 2006 | USD | 54.45 | 54.88 | 54 | 54.84 | 54.84 | +0.69 (+1.27%) | 110,600 |
| 2 Jan 2006 | USD | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 54.35 | 54.35 | 53.96 | 54.15 | 54.15 | -0.25 (-0.46%) | 19,600 |
| 29 Dec 2005 | USD | 54.72 | 54.72 | 54.4 | 54.4 | 54.4 | -0.28 (-0.51%) | 21,500 |
| 28 Dec 2005 | USD | 54.75 | 54.75 | 54.52 | 54.68 | 54.68 | +0.08 (+0.15%) | 26,200 |
| 27 Dec 2005 | USD | 54.95 | 55.16 | 54.58 | 54.6 | 54.6 | -0.39 (-0.71%) | 21,100 |
| 26 Dec 2005 | USD | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 55.13 | 55.13 | 54.98 | 54.99 | 54.99 | +0.04 (+0.07%) | 24,500 |
| 22 Dec 2005 | USD | 55 | 55 | 54.67 | 54.95 | 54.95 | +0.19 (+0.35%) | 113,000 |
| 21 Dec 2005 | USD | 55.1 | 55.13 | 54.72 | 54.76 | 54.76 | +0.02 (+0.04%) | 32,400 |
| 20 Dec 2005 | USD | 54.94 | 54.96 | 54.72 | 54.74 | 54.74 | -0.09 (-0.16%) | 10,700 |
| 19 Dec 2005 | USD | 55.23 | 55.23 | 54.8 | 54.83 | 54.83 | -0.16 (-0.29%) | 17,200 |
| 16 Dec 2005 | USD | 55.15 | 55.2 | 54.94 | 54.99 | 54.99 | -0.09 (-0.16%) | 11,300 |
| 15 Dec 2005 | USD | 55.29 | 55.31 | 54.98 | 55.08 | 55.08 | -0.05 (-0.09%) | 16,400 |
