| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | USD | 37.6 | 37.69 | 37.18 | 37.2 | 37.2 | -0.4 (-1.06%) | 3,090,200 |
| 19 Jan 2006 | USD | 37.89 | 37.92 | 37.53 | 37.6 | 37.6 | -0.33 (-0.87%) | 1,904,100 |
| 18 Jan 2006 | USD | 38.05 | 38.21 | 37.81 | 37.93 | 37.93 | -0.08 (-0.21%) | 1,357,800 |
| 17 Jan 2006 | USD | 37.3 | 38.07 | 37.25 | 38.01 | 38.01 | +0.71 (+1.90%) | 1,933,700 |
| 16 Jan 2006 | USD | 37.3 | 37.3 | 37.3 | 37.3 | 37.3 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 37.38 | 37.49 | 36.95 | 37.3 | 37.3 | +0.01 (+0.03%) | 1,862,900 |
| 12 Jan 2006 | USD | 36.94 | 37.46 | 36.94 | 37.29 | 37.29 | +0.34 (+0.92%) | 1,060,800 |
| 11 Jan 2006 | USD | 36.95 | 37.06 | 36.8 | 36.95 | 36.95 | -0.25 (-0.67%) | 1,960,000 |
| 10 Jan 2006 | USD | 37.24 | 37.82 | 37.11 | 37.2 | 37.2 | -0.14 (-0.37%) | 2,051,600 |
| 9 Jan 2006 | USD | 37.64 | 37.68 | 37.15 | 37.34 | 37.34 | -0.41 (-1.09%) | 1,332,500 |
| 6 Jan 2006 | USD | 37.65 | 37.79 | 37.41 | 37.75 | 37.75 | +0.44 (+1.18%) | 1,255,200 |
| 5 Jan 2006 | USD | 37.43 | 37.69 | 37.03 | 37.31 | 37.31 | -0.17 (-0.45%) | 1,350,900 |
| 4 Jan 2006 | USD | 37.47 | 37.55 | 36.96 | 37.48 | 37.48 | +0.01 (+0.03%) | 1,666,700 |
| 3 Jan 2006 | USD | 37.12 | 37.53 | 36.65 | 37.47 | 37.47 | +0.35 (+0.94%) | 1,953,200 |
| 2 Jan 2006 | USD | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 37.1 | 37.29 | 36.99 | 37.12 | 37.12 | -0.13 (-0.35%) | 1,194,600 |
| 29 Dec 2005 | USD | 36.94 | 37.52 | 36.94 | 37.25 | 37.25 | +0.26 (+0.70%) | 1,062,300 |
| 28 Dec 2005 | USD | 37.33 | 37.48 | 36.8 | 36.99 | 36.99 | -0.62 (-1.65%) | 3,413,300 |
| 27 Dec 2005 | USD | 37.42 | 37.95 | 37.41 | 37.61 | 37.61 | +0.09 (+0.24%) | 1,228,000 |
| 26 Dec 2005 | USD | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 37.46 | 37.88 | 37.2 | 37.52 | 37.52 | +0.11 (+0.29%) | 1,190,500 |
| 22 Dec 2005 | USD | 37.3 | 37.55 | 37.01 | 37.41 | 37.41 | +0.34 (+0.92%) | 1,932,400 |
| 21 Dec 2005 | USD | 37.45 | 37.6 | 37.03 | 37.07 | 37.07 | -0.32 (-0.86%) | 1,100,500 |
| 20 Dec 2005 | USD | 37.25 | 37.48 | 37 | 37.39 | 37.39 | +0.07 (+0.19%) | 816,300 |
| 19 Dec 2005 | USD | 37.35 | 37.55 | 37.22 | 37.32 | 37.32 | -0.19 (-0.51%) | 1,401,000 |
| 16 Dec 2005 | USD | 37.49 | 37.7 | 37.45 | 37.51 | 37.51 | +0.02 (+0.05%) | 2,187,800 |
| 15 Dec 2005 | USD | 37.55 | 37.8 | 37.07 | 37.49 | 37.49 | +0.03 (+0.08%) | 1,721,300 |
| 14 Dec 2005 | USD | 37.33 | 37.7 | 37.32 | 37.46 | 37.46 | +0.32 (+0.86%) | 1,104,000 |
| 13 Dec 2005 | USD | 36.76 | 37.23 | 36.51 | 37.14 | 37.14 | +0.46 (+1.25%) | 1,407,200 |
| 12 Dec 2005 | USD | 37.2 | 37.4 | 36.67 | 36.68 | 36.68 | -0.48 (-1.29%) | 1,212,700 |
