| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | USD | 42.65 | 42.65 | 41.44 | 41.51 | 8.302 | -0.96 (-2.26%) | 29,900 |
| 19 Jan 2006 | USD | 42.01 | 42.79 | 42.01 | 42.47 | 8.494 | +0.46 (+1.09%) | 62,700 |
| 18 Jan 2006 | USD | 41.51 | 42.2 | 41.51 | 42.01 | 8.402 | +0.13 (+0.31%) | 29,900 |
| 17 Jan 2006 | USD | 42.28 | 42.28 | 41.84 | 41.88 | 8.376 | -0.18 (-0.43%) | 41,800 |
| 16 Jan 2006 | USD | 42.06 | 42.06 | 42.06 | 42.06 | 8.412 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 42.27 | 42.29 | 42.01 | 42.06 | 8.412 | -0.21 (-0.50%) | 28,800 |
| 12 Jan 2006 | USD | 42.48 | 42.65 | 42.25 | 42.27 | 8.454 | -0.11 (-0.26%) | 57,600 |
| 11 Jan 2006 | USD | 42.45 | 42.58 | 41.97 | 42.38 | 8.476 | +0.16 (+0.38%) | 69,100 |
| 10 Jan 2006 | USD | 42.03 | 42.26 | 41.98 | 42.22 | 8.444 | 0.0 (0.0%) | 61,000 |
| 9 Jan 2006 | USD | 42.19 | 42.42 | 42.15 | 42.22 | 8.444 | -0.1 (-0.24%) | 92,800 |
| 6 Jan 2006 | USD | 41.8 | 42.4 | 41.64 | 42.32 | 8.464 | +0.88 (+2.12%) | 113,800 |
| 5 Jan 2006 | USD | 41.3 | 41.59 | 41.3 | 41.44 | 8.288 | +0.13 (+0.31%) | 19,600 |
| 4 Jan 2006 | USD | 40.95 | 41.37 | 40.88 | 41.31 | 8.262 | +0.54 (+1.32%) | 47,600 |
| 3 Jan 2006 | USD | 40.42 | 40.9 | 39.91 | 40.77 | 8.154 | +0.52 (+1.29%) | 41,700 |
| 2 Jan 2006 | USD | 40.25 | 40.25 | 40.25 | 40.25 | 8.05 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 40.39 | 40.39 | 40.2 | 40.25 | 8.05 | -0.27 (-0.67%) | 85,100 |
| 29 Dec 2005 | USD | 40.7 | 40.72 | 40.48 | 40.52 | 8.104 | -0.11 (-0.27%) | 21,900 |
| 28 Dec 2005 | USD | 40.7 | 40.72 | 40.41 | 40.63 | 8.126 | -0.01 (-0.02%) | 245,800 |
| 27 Dec 2005 | USD | 41.08 | 41.24 | 40.58 | 40.64 | 8.128 | -0.31 (-0.76%) | 242,900 |
| 26 Dec 2005 | USD | 40.95 | 40.95 | 40.95 | 40.95 | 8.19 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 41 | 41.18 | 40.82 | 40.95 | 8.19 | -0.06 (-0.15%) | 258,800 |
| 22 Dec 2005 | USD | 40.85 | 41.03 | 40.8 | 41.01 | 8.202 | +0.36 (+0.89%) | 15,700 |
| 21 Dec 2005 | USD | 40.59 | 40.8 | 40.48 | 40.65 | 8.13 | +0.28 (+0.69%) | 82,500 |
| 20 Dec 2005 | USD | 40.47 | 40.52 | 40.37 | 40.37 | 8.074 | -0.05 (-0.12%) | 15,700 |
| 19 Dec 2005 | USD | 40.91 | 41 | 40.37 | 40.42 | 8.084 | -0.49 (-1.20%) | 19,400 |
| 16 Dec 2005 | USD | 40.29 | 41.08 | 40.29 | 40.91 | 8.182 | +0.32 (+0.79%) | 367,000 |
| 15 Dec 2005 | USD | 40.68 | 40.9 | 40.36 | 40.59 | 8.118 | -0.27 (-0.66%) | 49,700 |
| 14 Dec 2005 | USD | 40.94 | 41.11 | 40.77 | 40.86 | 8.172 | -0.02 (-0.05%) | 22,000 |
| 13 Dec 2005 | USD | 40.86 | 41.01 | 40.64 | 40.88 | 8.176 | -0.05 (-0.12%) | 108,600 |
| 12 Dec 2005 | USD | 41.13 | 41.13 | 40.83 | 40.93 | 8.186 | +0.07 (+0.17%) | 63,400 |
