| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 62.05 | 62.25 | 61.76 | 62.05 | 62.05 | -0.01 (-0.02%) | 32,700 |
| 17 Jan 2006 | USD | 62.31 | 62.31 | 61.62 | 62.06 | 62.06 | -0.25 (-0.40%) | 59,500 |
| 16 Jan 2006 | USD | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 63.09 | 63.09 | 62.05 | 62.31 | 62.31 | -0.78 (-1.24%) | 43,000 |
| 12 Jan 2006 | USD | 63.32 | 63.32 | 62.88 | 63.09 | 63.09 | -0.18 (-0.28%) | 136,400 |
| 11 Jan 2006 | USD | 63.42 | 63.42 | 62.97 | 63.27 | 63.27 | +0.1 (+0.16%) | 41,900 |
| 10 Jan 2006 | USD | 62.79 | 63.5 | 62.46 | 63.17 | 63.17 | +0.38 (+0.61%) | 54,900 |
| 9 Jan 2006 | USD | 62.6 | 62.79 | 62.25 | 62.79 | 62.79 | +0.53 (+0.85%) | 49,200 |
| 6 Jan 2006 | USD | 62.01 | 62.28 | 61.7 | 62.26 | 62.26 | +0.58 (+0.94%) | 36,000 |
| 5 Jan 2006 | USD | 61.24 | 61.97 | 61.24 | 61.68 | 61.68 | +0.47 (+0.77%) | 31,100 |
| 4 Jan 2006 | USD | 61.21 | 61.22 | 60.71 | 61.21 | 61.21 | +0.45 (+0.74%) | 75,000 |
| 3 Jan 2006 | USD | 59.94 | 60.96 | 59.161 | 60.76 | 60.76 | +1.2 (+2.01%) | 70,300 |
| 2 Jan 2006 | USD | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 59.68 | 59.85 | 59.46 | 59.56 | 59.56 | -0.17 (-0.28%) | 43,200 |
| 29 Dec 2005 | USD | 60.33 | 60.45 | 59.68 | 59.73 | 59.73 | -0.31 (-0.52%) | 69,600 |
| 28 Dec 2005 | USD | 60.45 | 60.45 | 59.83 | 60.04 | 60.04 | -0.07 (-0.12%) | 90,700 |
| 27 Dec 2005 | USD | 60.5 | 60.54 | 60.11 | 60.11 | 60.11 | -1.9 (-3.06%) | 60,900 |
| 26 Dec 2005 | USD | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 61.95 | 62.25 | 61.9 | 62.01 | 62.01 | +0.21 (+0.34%) | 42,800 |
| 22 Dec 2005 | USD | 61.2 | 61.85 | 60.76 | 61.8 | 61.8 | +0.35 (+0.57%) | 44,600 |
| 21 Dec 2005 | USD | 61.08 | 61.48 | 61.08 | 61.45 | 61.45 | +0.37 (+0.61%) | 62,000 |
| 20 Dec 2005 | USD | 60.8 | 61.29 | 60.63 | 61.08 | 61.08 | +0.08 (+0.13%) | 31,400 |
| 19 Dec 2005 | USD | 61.82 | 61.82 | 60.98 | 61 | 61 | -0.81 (-1.31%) | 28,500 |
| 16 Dec 2005 | USD | 62 | 62.03 | 61.61 | 61.81 | 61.81 | +0.22 (+0.36%) | 10,800 |
| 15 Dec 2005 | USD | 62.2 | 62.4499 | 61.58 | 61.59 | 61.59 | -0.47 (-0.76%) | 28,300 |
| 14 Dec 2005 | USD | 61.93 | 62.4 | 61.69 | 62.06 | 62.06 | +0.12 (+0.19%) | 44,200 |
| 13 Dec 2005 | USD | 61.63 | 61.99 | 61.36 | 61.94 | 61.94 | +0.3 (+0.49%) | 20,300 |
| 12 Dec 2005 | USD | 61.99 | 62 | 61.25 | 61.64 | 61.64 | +0.04 (+0.06%) | 30,400 |
| 9 Dec 2005 | USD | 61.46 | 61.83 | 61.23 | 61.6 | 61.6 | +0.16 (+0.26%) | 22,100 |
| 8 Dec 2005 | USD | 60.8 | 62.07 | 60.8 | 61.44 | 61.44 | +0.46 (+0.75%) | 58,800 |
