| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | USD | 86.7 | 88.75 | 85.82 | 88.63 | 22.1575 | +2.68 (+3.12%) | 7,775,200 |
| 20 Jan 2006 | USD | 85.9 | 86.61 | 85.27 | 85.95 | 21.4875 | +1.2 (+1.42%) | 9,378,000 |
| 19 Jan 2006 | USD | 83 | 85.099 | 83 | 84.75 | 21.1875 | +2.41 (+2.93%) | 9,259,200 |
| 18 Jan 2006 | USD | 82.1 | 82.78 | 81.23 | 82.34 | 20.585 | -0.64 (-0.77%) | 8,157,600 |
| 17 Jan 2006 | USD | 86.45 | 86.46 | 82.56 | 82.98 | 20.745 | -0.74 (-0.88%) | 8,924,800 |
| 16 Jan 2006 | USD | 83.72 | 83.72 | 83.72 | 83.72 | 20.93 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 83 | 83.8 | 82.8 | 83.72 | 20.93 | -0.13 (-0.16%) | 7,737,600 |
| 12 Jan 2006 | USD | 84.7 | 85.55 | 83.06 | 83.85 | 20.9625 | +1.4 (+1.70%) | 15,507,200 |
| 11 Jan 2006 | USD | 81.25 | 82.99 | 80.85 | 82.45 | 20.6125 | +2.45 (+3.06%) | 9,498,400 |
| 10 Jan 2006 | USD | 79.01 | 80.35 | 78.7628 | 80 | 20 | -0.57 (-0.71%) | 6,928,800 |
| 9 Jan 2006 | USD | 79.5 | 80.8 | 79.1 | 80.57 | 20.1425 | +2.27 (+2.90%) | 8,828,000 |
| 6 Jan 2006 | USD | 76.8 | 79.14 | 76.58 | 78.3 | 19.575 | +2.33 (+3.07%) | 9,071,600 |
| 5 Jan 2006 | USD | 76.02 | 76.62 | 75.06 | 75.97 | 18.9925 | -0.11 (-0.14%) | 6,626,400 |
| 4 Jan 2006 | USD | 74.94 | 76.42 | 74.55 | 76.08 | 19.02 | +1.36 (+1.82%) | 6,941,600 |
| 3 Jan 2006 | USD | 72.7 | 74.78 | 72.66 | 74.72 | 18.68 | +3.45 (+4.84%) | 9,465,600 |
| 2 Jan 2006 | USD | 71.27 | 71.27 | 71.27 | 71.27 | 17.8175 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 70.85 | 71.5 | 69.59 | 71.27 | 17.8175 | +0.45 (+0.64%) | 3,409,200 |
| 29 Dec 2005 | USD | 70 | 71.3 | 69.76 | 70.82 | 17.705 | +1.78 (+2.58%) | 4,973,600 |
| 28 Dec 2005 | USD | 69.5 | 69.8 | 68.93 | 69.04 | 17.26 | +0.27 (+0.39%) | 6,173,600 |
| 27 Dec 2005 | USD | 69.4 | 69.4 | 68.06 | 68.77 | 17.1925 | -1.38 (-1.97%) | 4,069,200 |
| 26 Dec 2005 | USD | 70.15 | 70.15 | 70.15 | 70.15 | 17.5375 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 69.78 | 70.25 | 68.89 | 70.15 | 17.5375 | +0.37 (+0.53%) | 3,618,400 |
| 22 Dec 2005 | USD | 70.95 | 70.95 | 69.61 | 69.78 | 17.445 | -0.74 (-1.05%) | 4,108,000 |
| 21 Dec 2005 | USD | 69.35 | 70.8 | 69.33 | 70.52 | 17.63 | +2.23 (+3.27%) | 6,748,400 |
| 20 Dec 2005 | USD | 67.41 | 68.48 | 67.41 | 68.29 | 17.0725 | +1.13 (+1.68%) | 5,256,800 |
| 19 Dec 2005 | USD | 67.82 | 68.81 | 66.73 | 67.16 | 16.79 | -2 (-2.89%) | 6,576,000 |
| 16 Dec 2005 | USD | 69.52 | 70.15 | 68.87 | 69.16 | 17.29 | -1.1 (-1.57%) | 5,028,800 |
| 15 Dec 2005 | USD | 71 | 71 | 69.21 | 70.26 | 17.565 | -1.31 (-1.83%) | 5,954,400 |
| 14 Dec 2005 | USD | 71.85 | 71.85 | 70.69 | 71.57 | 17.8925 | +0.4 (+0.56%) | 4,414,800 |
| 13 Dec 2005 | USD | 70.55 | 71.93 | 70.35 | 71.17 | 17.7925 | 0.0 (0.0%) | 4,406,800 |
