| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2006 | USD | 40.85 | 40.93 | 40.6 | 40.93 | 6.8217 | +0.18 (+0.44%) | 92,000 |
| 30 Jan 2006 | USD | 40.6 | 40.75 | 40.2501 | 40.75 | 6.7917 | +0.25 (+0.62%) | 43,900 |
| 27 Jan 2006 | USD | 39.98 | 40.6 | 39.9 | 40.5 | 6.75 | +0.97 (+2.45%) | 71,000 |
| 26 Jan 2006 | USD | 39.2 | 39.6 | 39.2 | 39.53 | 6.5883 | +0.08 (+0.20%) | 35,600 |
| 25 Jan 2006 | USD | 39.63 | 39.69 | 39.42 | 39.45 | 6.575 | -0.2 (-0.50%) | 31,400 |
| 24 Jan 2006 | USD | 39.66 | 39.76 | 39.51 | 39.65 | 6.6083 | -0.32 (-0.80%) | 49,500 |
| 23 Jan 2006 | USD | 39.55 | 40.03 | 39.55 | 39.97 | 6.6617 | +0.82 (+2.09%) | 56,200 |
| 20 Jan 2006 | USD | 39.66 | 39.68 | 39.15 | 39.15 | 6.525 | -0.95 (-2.37%) | 157,100 |
| 19 Jan 2006 | USD | 39.75 | 40.1 | 39.7 | 40.1 | 6.6833 | +1.44 (+3.72%) | 127,000 |
| 18 Jan 2006 | USD | 38.6 | 38.88 | 38.52 | 38.66 | 6.4433 | +0.66 (+1.74%) | 86,400 |
| 17 Jan 2006 | USD | 38.35 | 38.35 | 37.88 | 38 | 6.3333 | -1.1 (-2.81%) | 55,800 |
| 16 Jan 2006 | USD | 39.1 | 39.1 | 39.1 | 39.1 | 6.5167 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 38.25 | 39.19 | 35.93 | 39.1 | 6.5167 | +1.2 (+3.17%) | 64,200 |
| 12 Jan 2006 | USD | 38.13 | 38.24 | 37.85 | 37.9 | 6.3167 | -0.47 (-1.22%) | 69,200 |
| 11 Jan 2006 | USD | 38.5 | 38.5 | 38.28 | 38.37 | 6.395 | -0.38 (-0.98%) | 69,300 |
| 10 Jan 2006 | USD | 39.1 | 39.14 | 38.57 | 38.75 | 6.4583 | -0.69 (-1.75%) | 67,900 |
| 9 Jan 2006 | USD | 38.99 | 39.44 | 38.95 | 39.44 | 6.5733 | +0.9 (+2.34%) | 134,200 |
| 6 Jan 2006 | USD | 37.98 | 38.63 | 37.91 | 38.54 | 6.4233 | +1.85 (+5.04%) | 147,800 |
| 5 Jan 2006 | USD | 36.45 | 36.96 | 36.39 | 36.69 | 6.115 | -0.68 (-1.82%) | 97,200 |
| 4 Jan 2006 | USD | 36.82 | 37.53 | 36.82 | 37.37 | 6.2283 | +0.47 (+1.27%) | 98,200 |
| 3 Jan 2006 | USD | 36.1 | 36.9 | 36.01 | 36.9 | 6.15 | +1.62 (+4.59%) | 70,800 |
| 2 Jan 2006 | USD | 35.28 | 35.28 | 35.28 | 35.28 | 5.88 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 35.42 | 35.42 | 35.07 | 35.28 | 5.88 | -0.06 (-0.17%) | 49,300 |
| 29 Dec 2005 | USD | 35.8 | 35.8 | 35.34 | 35.34 | 5.89 | -0.62 (-1.72%) | 60,700 |
| 28 Dec 2005 | USD | 35.35 | 35.98 | 35.35 | 35.96 | 5.9933 | +0.89 (+2.54%) | 66,600 |
| 27 Dec 2005 | USD | 35.05 | 35.38 | 35 | 35.07 | 5.845 | -0.28 (-0.79%) | 40,100 |
| 26 Dec 2005 | USD | 35.35 | 35.35 | 35.35 | 35.35 | 5.8917 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 35.46 | 35.5 | 35.3 | 35.35 | 5.8917 | +0.01 (+0.03%) | 26,200 |
| 22 Dec 2005 | USD | 35.48 | 35.48 | 35.02 | 35.34 | 5.89 | +0.29 (+0.83%) | 109,000 |
| 21 Dec 2005 | USD | 34.91 | 35.2 | 34.84 | 35.05 | 5.8417 | +0.26 (+0.75%) | 135,500 |
