| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 32.65 | 32.77 | 32 | 32.3 | 8.075 | -0.4 (-1.22%) | 1,127,200 |
| 17 Jan 2006 | USD | 32.1 | 32.95 | 32 | 32.7 | 8.175 | +0.85 (+2.67%) | 1,029,600 |
| 16 Jan 2006 | USD | 31.85 | 31.85 | 31.85 | 31.85 | 7.9625 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 32.16 | 32.16 | 31.7 | 31.85 | 7.9625 | -0.36 (-1.12%) | 919,600 |
| 12 Jan 2006 | USD | 32.93 | 32.93 | 32 | 32.21 | 8.0525 | -0.74 (-2.25%) | 589,200 |
| 11 Jan 2006 | USD | 33.75 | 33.79 | 32.4 | 32.95 | 8.2375 | -0.84 (-2.49%) | 891,600 |
| 10 Jan 2006 | USD | 33.72 | 34.1 | 33.67 | 33.79 | 8.4475 | -0.08 (-0.24%) | 473,200 |
| 9 Jan 2006 | USD | 33.49 | 34.1 | 33.25 | 33.87 | 8.4675 | +0.42 (+1.26%) | 845,600 |
| 6 Jan 2006 | USD | 33.15 | 33.5 | 32.79 | 33.45 | 8.3625 | +0.33 (+1.00%) | 547,600 |
| 5 Jan 2006 | USD | 33.43 | 33.49 | 33 | 33.12 | 8.28 | -0.31 (-0.93%) | 556,800 |
| 4 Jan 2006 | USD | 33.12 | 33.47 | 32.87 | 33.43 | 8.3575 | +0.26 (+0.78%) | 2,040,800 |
| 3 Jan 2006 | USD | 32.72 | 33.4 | 32.31 | 33.17 | 8.2925 | +0.65 (+2.00%) | 822,400 |
| 2 Jan 2006 | USD | 32.52 | 32.52 | 32.52 | 32.52 | 8.13 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 32.48 | 32.6 | 31.62 | 32.52 | 8.13 | +0.05 (+0.15%) | 1,236,800 |
| 29 Dec 2005 | USD | 31.65 | 32.62 | 31.65 | 32.47 | 8.1175 | +0.72 (+2.27%) | 455,200 |
| 28 Dec 2005 | USD | 32 | 32 | 31.42 | 31.75 | 7.9375 | -0.3 (-0.94%) | 536,000 |
| 27 Dec 2005 | USD | 32.33 | 32.33 | 31.5 | 32.05 | 8.0125 | -0.33 (-1.02%) | 691,200 |
| 26 Dec 2005 | USD | 32.38 | 32.38 | 32.38 | 32.38 | 8.095 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 31.99 | 32.49 | 31.37 | 32.38 | 8.095 | +0.33 (+1.03%) | 499,200 |
| 22 Dec 2005 | USD | 31.3 | 32.12 | 31.06 | 32.05 | 8.0125 | +0.53 (+1.68%) | 1,368,800 |
| 21 Dec 2005 | USD | 31.95 | 31.95 | 30.75 | 31.52 | 7.88 | +0.38 (+1.22%) | 610,800 |
| 20 Dec 2005 | USD | 31 | 31.81 | 30.6 | 31.14 | 7.785 | -0.16 (-0.51%) | 846,400 |
| 19 Dec 2005 | USD | 30.85 | 31.48 | 30.55 | 31.3 | 7.825 | +0.2 (+0.64%) | 908,000 |
| 16 Dec 2005 | USD | 31.25 | 31.25 | 31 | 31.1 | 7.775 | -0.2 (-0.64%) | 808,000 |
| 15 Dec 2005 | USD | 31.55 | 31.56 | 31.0002 | 31.3 | 7.825 | -0.5 (-1.57%) | 1,814,400 |
| 14 Dec 2005 | USD | 31.5 | 32.16 | 30.71 | 31.8 | 7.95 | +1.21 (+3.96%) | 16,703,600 |
| 13 Dec 2005 | USD | 31.79 | 31.8 | 30.48 | 30.59 | 7.6475 | -1.32 (-4.14%) | 3,641,200 |
| 12 Dec 2005 | USD | 31.49 | 31.95 | 30.35 | 31.91 | 7.9775 | +0.36 (+1.14%) | 1,439,200 |
| 9 Dec 2005 | USD | 31.3 | 32.5 | 31.3 | 31.55 | 7.8875 | -0.46 (-1.44%) | 1,233,600 |
| 8 Dec 2005 | USD | 30.26 | 32.17 | 29.9 | 32.01 | 8.0025 | +1.76 (+5.82%) | 1,191,600 |
