| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | USD | 42.4259 | 42.5088 | 40.8232 | 41.3851 | 41.3851 | -1.032 (-2.43%) | 4,647,968 |
| 19 Jan 2006 | USD | 42.5457 | 42.6194 | 41.6706 | 42.4167 | 42.4167 | +0.12 (+0.28%) | 2,179,083 |
| 18 Jan 2006 | USD | 42.4536 | 42.5457 | 41.9562 | 42.297 | 42.297 | -0.433 (-1.01%) | 2,657,379 |
| 17 Jan 2006 | USD | 42.4628 | 43.0062 | 42.3707 | 42.7299 | 42.7299 | +0.17 (+0.40%) | 1,859,190 |
| 16 Jan 2006 | USD | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | -0.004 (-0.01%) | 0 |
| 13 Jan 2006 | USD | 43.1812 | 43.3194 | 42.1035 | 42.5641 | 42.5641 | -0.783 (-1.81%) | 2,557,619 |
| 12 Jan 2006 | USD | 43.697 | 43.8721 | 43.0062 | 43.347 | 43.347 | -0.433 (-0.99%) | 2,858,696 |
| 11 Jan 2006 | USD | 43.9273 | 44.6734 | 43.697 | 43.7799 | 43.7799 | -0.396 (-0.90%) | 2,642,470 |
| 10 Jan 2006 | USD | 43.7201 | 44.3971 | 43.4483 | 44.176 | 44.176 | +0.378 (+0.86%) | 2,729,992 |
| 9 Jan 2006 | USD | 43.0845 | 44.48 | 43.0154 | 43.7984 | 43.7984 | +0.341 (+0.78%) | 3,381,938 |
| 6 Jan 2006 | USD | 43.476 | 43.8905 | 42.7483 | 43.4576 | 43.4576 | +0.055 (+0.13%) | 3,814,403 |
| 5 Jan 2006 | USD | 43.0891 | 43.9457 | 42.8312 | 43.4023 | 43.4023 | -0.138 (-0.32%) | 2,690,087 |
| 4 Jan 2006 | USD | 43.0615 | 44.4431 | 42.8174 | 43.5405 | 43.5405 | +0.488 (+1.13%) | 4,101,098 |
| 3 Jan 2006 | USD | 42.0851 | 43.347 | 41.1364 | 43.0523 | 43.0523 | +1.342 (+3.22%) | 4,620,412 |
| 2 Jan 2006 | USD | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | +0.003 (+0.01%) | 0 |
| 30 Dec 2005 | USD | 40.8969 | 41.9193 | 40.6206 | 41.7075 | 41.7075 | +0.571 (+1.39%) | 2,610,804 |
| 29 Dec 2005 | USD | 41.514 | 41.7904 | 41.0811 | 41.1364 | 41.1364 | -0.479 (-1.15%) | 1,296,630 |
| 28 Dec 2005 | USD | 41.1916 | 42.168 | 41.0443 | 41.6154 | 41.6154 | +0.239 (+0.58%) | 2,052,304 |
| 27 Dec 2005 | USD | 42.2785 | 43.0338 | 41.2561 | 41.3759 | 41.3759 | -0.554 (-1.32%) | 3,096,743 |
| 26 Dec 2005 | USD | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | +0.002 (+0.0%) | 0 |
| 23 Dec 2005 | USD | 41.9009 | 42.1404 | 41.2469 | 41.9285 | 41.9285 | +0.046 (+0.11%) | 1,401,978 |
| 22 Dec 2005 | USD | 40.9706 | 42.297 | 40.9245 | 41.8825 | 41.8825 | +0.995 (+2.43%) | 3,294,764 |
| 21 Dec 2005 | USD | 40.2982 | 41.818 | 40.1508 | 40.8877 | 40.8877 | +0.553 (+1.37%) | 2,780,735 |
| 20 Dec 2005 | USD | 40.6206 | 40.8048 | 39.985 | 40.335 | 40.335 | -0.276 (-0.68%) | 2,189,995 |
| 19 Dec 2005 | USD | 41.7259 | 42.1404 | 40.5929 | 40.6114 | 40.6114 | -1.124 (-2.69%) | 3,323,286 |
| 16 Dec 2005 | USD | 41.643 | 42.2509 | 41.4496 | 41.7351 | 41.7351 | +0.184 (+0.44%) | 6,130,147 |
| 15 Dec 2005 | USD | 41.4219 | 41.6338 | 40.8693 | 41.5509 | 41.5509 | +0.304 (+0.74%) | 2,352,645 |
| 14 Dec 2005 | USD | 41.6706 | 41.818 | 41.1272 | 41.2469 | 41.2469 | -0.313 (-0.75%) | 2,316,475 |
| 13 Dec 2005 | USD | 41.2193 | 41.7904 | 40.9522 | 41.5601 | 41.5601 | +0.332 (+0.80%) | 2,954,683 |
| 12 Dec 2005 | USD | 41.3114 | 41.5877 | 40.989 | 41.2285 | 41.2285 | +0.083 (+0.20%) | 2,001,005 |
