| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 34.5 | 34.5 | 32.9 | 33.3 | 33.3 | -1.2 (-3.48%) | 409,100 |
| 17 Jan 2006 | USD | 34.85 | 35 | 34.4 | 34.5 | 34.5 | -0.45 (-1.29%) | 335,200 |
| 16 Jan 2006 | USD | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 35.03 | 35.05 | 34.7 | 34.95 | 34.95 | -0.07 (-0.20%) | 232,000 |
| 12 Jan 2006 | USD | 34.35 | 35.19 | 34.16 | 35.02 | 35.02 | +0.42 (+1.21%) | 247,200 |
| 11 Jan 2006 | USD | 33.45 | 35.48 | 33.2 | 34.6 | 34.6 | +1.38 (+4.15%) | 345,500 |
| 10 Jan 2006 | USD | 32 | 33.98 | 32 | 33.22 | 33.22 | +1.11 (+3.46%) | 461,800 |
| 9 Jan 2006 | USD | 32.07 | 32.11 | 31.48 | 32.11 | 32.11 | +0.11 (+0.34%) | 353,500 |
| 6 Jan 2006 | USD | 32.25 | 32.3 | 31.65 | 32 | 32 | +0.15 (+0.47%) | 189,900 |
| 5 Jan 2006 | USD | 32.1 | 32.1 | 31.63 | 31.85 | 31.85 | -0.15 (-0.47%) | 199,600 |
| 4 Jan 2006 | USD | 32.15 | 32.3 | 31.56 | 32 | 32 | 0.0 (0.0%) | 239,100 |
| 3 Jan 2006 | USD | 31.75 | 32.23 | 31 | 32 | 32 | +0.1 (+0.31%) | 450,900 |
| 2 Jan 2006 | USD | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 31.62 | 31.9 | 31.29 | 31.9 | 31.9 | +0.28 (+0.89%) | 83,500 |
| 29 Dec 2005 | USD | 31.63 | 31.72 | 31.25 | 31.62 | 31.62 | 0.0 (0.0%) | 69,600 |
| 28 Dec 2005 | USD | 31.56 | 31.7 | 30.92 | 31.62 | 31.62 | +0.06 (+0.19%) | 97,200 |
| 27 Dec 2005 | USD | 32.08 | 32.47 | 31.35 | 31.56 | 31.56 | -0.29 (-0.91%) | 296,100 |
| 26 Dec 2005 | USD | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 32.15 | 32.28 | 31.85 | 31.85 | 31.85 | -0.13 (-0.41%) | 68,500 |
| 22 Dec 2005 | USD | 31.52 | 32.17 | 31.52 | 31.98 | 31.98 | +0.48 (+1.52%) | 60,700 |
| 21 Dec 2005 | USD | 31.5 | 31.85 | 31.35 | 31.5 | 31.5 | +0.05 (+0.16%) | 62,100 |
| 20 Dec 2005 | USD | 31.5 | 31.73 | 30.74 | 31.45 | 31.45 | -0.19 (-0.60%) | 79,100 |
| 19 Dec 2005 | USD | 32.4 | 32.4 | 31.37 | 31.64 | 31.64 | -0.46 (-1.43%) | 126,600 |
| 16 Dec 2005 | USD | 32.33 | 32.7 | 32.03 | 32.1 | 32.1 | -0.23 (-0.71%) | 108,000 |
| 15 Dec 2005 | USD | 31.7 | 32.7 | 31.7 | 32.33 | 32.33 | +0.73 (+2.31%) | 247,900 |
| 14 Dec 2005 | USD | 31.41 | 31.6 | 31.26 | 31.6 | 31.6 | +0.2 (+0.64%) | 97,400 |
| 13 Dec 2005 | USD | 30.6 | 31.45 | 30.6 | 31.4 | 31.4 | +0.8 (+2.61%) | 325,200 |
| 12 Dec 2005 | USD | 30.56 | 30.71 | 30.45 | 30.6 | 30.6 | +0.09 (+0.29%) | 224,200 |
| 9 Dec 2005 | USD | 30.55 | 30.66 | 30.2 | 30.51 | 30.51 | +0.01 (+0.03%) | 324,000 |
| 8 Dec 2005 | USD | 30.15 | 30.5 | 29.89 | 30.5 | 30.5 | 0.0 (0.0%) | 288,400 |
