| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | USD | 66.92 | 68.5 | 64.26 | 65.7304 | 4.1082 | -0.36 (-0.54%) | 6,299,872 |
| 10 Jan 2006 | USD | 65.5 | 66.3 | 64.5 | 66.0904 | 4.1307 | +0.31 (+0.47%) | 2,210,992 |
| 9 Jan 2006 | USD | 65.8 | 67.1904 | 64.4504 | 65.78 | 4.1113 | +0.78 (+1.20%) | 7,387,808 |
| 6 Jan 2006 | USD | 64.84 | 65.66 | 64.14 | 65 | 4.0625 | +0.79 (+1.23%) | 4,360,368 |
| 5 Jan 2006 | USD | 66.1 | 66.1 | 63.3504 | 64.2104 | 4.0132 | -1.01 (-1.55%) | 5,990,048 |
| 4 Jan 2006 | USD | 59.5104 | 65.2504 | 59.4 | 65.22 | 4.0762 | +6.3 (+10.69%) | 11,156,928 |
| 3 Jan 2006 | USD | 58.5 | 59 | 57.8104 | 58.92 | 3.6825 | +1.17 (+2.03%) | 3,100,112 |
| 2 Jan 2006 | USD | 57.75 | 57.75 | 57.75 | 57.75 | 3.6094 | -0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 58.8 | 58.8 | 57.62 | 57.7504 | 3.6094 | -0.89 (-1.52%) | 2,202,624 |
| 29 Dec 2005 | USD | 59.62 | 59.8 | 58.3504 | 58.64 | 3.665 | -0.56 (-0.95%) | 1,857,648 |
| 28 Dec 2005 | USD | 59.4 | 59.66 | 58.8 | 59.2 | 3.7 | -0.31 (-0.52%) | 1,682,784 |
| 27 Dec 2005 | USD | 60 | 60 | 58.82 | 59.5104 | 3.7194 | -0.36 (-0.60%) | 2,373,520 |
| 26 Dec 2005 | USD | 59.87 | 59.87 | 59.87 | 59.87 | 3.7419 | -0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 59.6 | 60.1 | 59.2504 | 59.8704 | 3.7419 | +0.69 (+1.17%) | 2,438,768 |
| 22 Dec 2005 | USD | 58.14 | 59.4 | 58.1 | 59.18 | 3.6987 | +0.96 (+1.65%) | 5,394,416 |
| 21 Dec 2005 | USD | 58 | 58.3504 | 57.5304 | 58.22 | 3.6387 | +0.22 (+0.38%) | 1,337,184 |
| 20 Dec 2005 | USD | 58.42 | 58.9504 | 57.72 | 58 | 3.625 | -0.72 (-1.23%) | 3,985,264 |
| 19 Dec 2005 | USD | 58.0104 | 59.4 | 58 | 58.72 | 3.67 | +0.44 (+0.75%) | 6,859,120 |
| 16 Dec 2005 | USD | 56.7304 | 59.38 | 56.7304 | 58.28 | 3.6425 | +1.01 (+1.76%) | 3,276,768 |
| 15 Dec 2005 | USD | 56.78 | 57.5 | 54.2104 | 57.2704 | 3.5794 | +0.56 (+0.99%) | 7,756,416 |
| 14 Dec 2005 | USD | 54.2304 | 56.72 | 54.18 | 56.7104 | 3.5444 | +2.16 (+3.96%) | 5,789,792 |
| 13 Dec 2005 | USD | 53.62 | 54.88 | 53.4 | 54.5504 | 3.4094 | +1.2 (+2.25%) | 4,741,088 |
| 12 Dec 2005 | USD | 53.42 | 54.4 | 53 | 53.3504 | 3.3344 | +0.9 (+1.72%) | 4,058,656 |
| 9 Dec 2005 | USD | 54.6104 | 54.6704 | 52.0304 | 52.4504 | 3.2782 | -1.78 (-3.28%) | 7,264,720 |
| 8 Dec 2005 | USD | 53.5 | 54.58 | 53.5 | 54.2304 | 3.3894 | +0.53 (+0.99%) | 1,817,360 |
| 7 Dec 2005 | USD | 54 | 54.34 | 53.6304 | 53.7 | 3.3563 | -0.49 (-0.90%) | 2,622,416 |
| 6 Dec 2005 | USD | 55 | 55 | 53.5 | 54.1904 | 3.3869 | -0.89 (-1.62%) | 5,221,184 |
| 5 Dec 2005 | USD | 57.0304 | 57.14 | 54.8304 | 55.08 | 3.4425 | -1.95 (-3.42%) | 4,418,784 |
| 2 Dec 2005 | USD | 60.2504 | 60.2904 | 56.66 | 57.0304 | 3.5644 | -3.35 (-5.55%) | 7,939,040 |
| 1 Dec 2005 | USD | 58.2504 | 60.4504 | 58.2504 | 60.38 | 3.7738 | +2.09 (+3.58%) | 3,329,024 |
