| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2006 | USD | 24.53 | 24.55 | 24.17 | 24.22 | 24.22 | -0.4 (-1.62%) | 304,000 |
| 1 Feb 2006 | USD | 24.6 | 24.64 | 24.42 | 24.62 | 24.62 | +0.02 (+0.08%) | 297,600 |
| 31 Jan 2006 | USD | 24.5 | 24.65 | 24.45 | 24.6 | 24.6 | +0.05 (+0.20%) | 292,100 |
| 30 Jan 2006 | USD | 24.75 | 24.81 | 24.5 | 24.55 | 24.55 | -0.09 (-0.37%) | 332,900 |
| 27 Jan 2006 | USD | 24.35 | 24.74 | 24.35 | 24.64 | 24.64 | +0.46 (+1.90%) | 493,400 |
| 26 Jan 2006 | USD | 23.96 | 24.21 | 23.85 | 24.18 | 24.18 | +0.13 (+0.54%) | 345,100 |
| 25 Jan 2006 | USD | 24.2 | 24.21 | 24.02 | 24.05 | 24.05 | +0.04 (+0.17%) | 483,500 |
| 24 Jan 2006 | USD | 24.09 | 24.25 | 23.95 | 24.01 | 24.01 | -0.05 (-0.21%) | 430,600 |
| 23 Jan 2006 | USD | 24.2 | 24.22 | 23.85 | 24.06 | 24.06 | -0.09 (-0.37%) | 491,200 |
| 20 Jan 2006 | USD | 24.75 | 24.79 | 24.1 | 24.15 | 24.15 | -0.45 (-1.83%) | 486,800 |
| 19 Jan 2006 | USD | 24.45 | 24.66 | 24.4207 | 24.6 | 24.6 | +0.59 (+2.46%) | 484,400 |
| 18 Jan 2006 | USD | 23.6 | 24.02 | 23.51 | 24.01 | 24.01 | -0.24 (-0.99%) | 866,400 |
| 17 Jan 2006 | USD | 24.74 | 24.74 | 24.2 | 24.25 | 24.25 | -0.99 (-3.92%) | 1,137,000 |
| 16 Jan 2006 | USD | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 25.1 | 25.28 | 25.1 | 25.24 | 25.24 | +0.35 (+1.41%) | 326,600 |
| 12 Jan 2006 | USD | 25.13 | 25.13 | 24.85 | 24.89 | 24.89 | -0.1 (-0.40%) | 416,800 |
| 11 Jan 2006 | USD | 24.8 | 24.99 | 24.701 | 24.99 | 24.99 | +0.68 (+2.80%) | 613,500 |
| 10 Jan 2006 | USD | 24.74 | 24.7499 | 24.3 | 24.31 | 24.31 | -0.81 (-3.22%) | 1,017,100 |
| 9 Jan 2006 | USD | 26.67 | 26.86 | 24.55 | 25.12 | 25.12 | +0.58 (+2.36%) | 962,600 |
| 6 Jan 2006 | USD | 24.63 | 24.97 | 24.39 | 24.54 | 24.54 | -0.42 (-1.68%) | 1,316,200 |
| 5 Jan 2006 | USD | 24.79 | 25.06 | 24.79 | 24.96 | 24.96 | +0.16 (+0.65%) | 375,600 |
| 4 Jan 2006 | USD | 24.62 | 24.9801 | 24.62 | 24.8 | 24.8 | +0.4 (+1.64%) | 561,300 |
| 3 Jan 2006 | USD | 24.1 | 24.44 | 24.09 | 24.4 | 24.4 | +0.36 (+1.50%) | 654,400 |
| 2 Jan 2006 | USD | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 23.8 | 24.15 | 23.8 | 24.04 | 24.04 | -0.38 (-1.56%) | 676,700 |
| 29 Dec 2005 | USD | 24.5 | 24.58 | 24.35 | 24.42 | 24.42 | -0.38 (-1.53%) | 376,100 |
| 28 Dec 2005 | USD | 24.82 | 24.84 | 24.65 | 24.8 | 24.8 | -0.45 (-1.78%) | 289,500 |
| 27 Dec 2005 | USD | 25.45 | 25.549 | 25.15 | 25.25 | 25.25 | -0.23 (-0.90%) | 327,000 |
| 26 Dec 2005 | USD | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 25.35 | 25.53 | 25.32 | 25.48 | 25.48 | +0.17 (+0.67%) | 327,500 |
