| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2006 | USD | 47 | 47.29 | 46.82 | 47 | 15.6667 | -0.08 (-0.17%) | 314,200 |
| 2 Feb 2006 | USD | 47.4 | 47.52 | 46.91 | 47.08 | 15.6933 | -0.63 (-1.32%) | 98,100 |
| 1 Feb 2006 | USD | 47.57 | 47.8 | 47.47 | 47.7099 | 15.9033 | +0.14 (+0.29%) | 153,900 |
| 31 Jan 2006 | USD | 47.65 | 47.8 | 47.45 | 47.57 | 15.8567 | -0.18 (-0.38%) | 159,500 |
| 30 Jan 2006 | USD | 47.5 | 47.84 | 47.45 | 47.75 | 15.9167 | +0.28 (+0.59%) | 206,700 |
| 27 Jan 2006 | USD | 47.23 | 47.63 | 47.21 | 47.47 | 15.8233 | +0.46 (+0.98%) | 131,600 |
| 26 Jan 2006 | USD | 46.82 | 47.11 | 46.77 | 47.01 | 15.67 | +0.44 (+0.94%) | 97,100 |
| 25 Jan 2006 | USD | 46.95 | 47 | 46.3 | 46.57 | 15.5233 | -0.21 (-0.45%) | 143,600 |
| 24 Jan 2006 | USD | 46.62 | 46.88 | 46.5706 | 46.78 | 15.5933 | +0.4 (+0.86%) | 86,500 |
| 23 Jan 2006 | USD | 46.4 | 46.59 | 46.27 | 46.38 | 15.46 | +0.05 (+0.11%) | 128,000 |
| 20 Jan 2006 | USD | 47.02 | 47.088 | 46.26 | 46.33 | 15.4433 | -0.71 (-1.51%) | 134,400 |
| 19 Jan 2006 | USD | 46.85 | 47.15 | 46.76 | 47.04 | 15.68 | +0.32 (+0.68%) | 208,100 |
| 18 Jan 2006 | USD | 46.85 | 46.95 | 46.45 | 46.72 | 15.5733 | -0.21 (-0.45%) | 173,200 |
| 17 Jan 2006 | USD | 46.78 | 46.97 | 46.74 | 46.93 | 15.6433 | -0.08 (-0.17%) | 123,400 |
| 16 Jan 2006 | USD | 47.01 | 47.01 | 47.01 | 47.01 | 15.67 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 46.9 | 47.06 | 46.84 | 47.01 | 15.67 | +0.09 (+0.19%) | 123,300 |
| 12 Jan 2006 | USD | 47.18 | 47.27 | 46.85 | 46.92 | 15.64 | -0.23 (-0.49%) | 165,300 |
| 11 Jan 2006 | USD | 47.26 | 47.31 | 47 | 47.15 | 15.7167 | -0.09 (-0.19%) | 261,400 |
| 10 Jan 2006 | USD | 47.09 | 47.27 | 46.92 | 47.24 | 15.7467 | +0.15 (+0.32%) | 134,000 |
| 9 Jan 2006 | USD | 46.95 | 47.22 | 46.88 | 47.09 | 15.6967 | +0.18 (+0.38%) | 127,100 |
| 6 Jan 2006 | USD | 46.86 | 46.99 | 46.58 | 46.91 | 15.6367 | +0.44 (+0.95%) | 110,200 |
| 5 Jan 2006 | USD | 46.5 | 46.6 | 46.3 | 46.47 | 15.49 | -0.03 (-0.06%) | 91,100 |
| 4 Jan 2006 | USD | 46.09 | 46.53 | 46.09 | 46.5 | 15.5 | +0.41 (+0.89%) | 121,600 |
| 3 Jan 2006 | USD | 45.52 | 46.16 | 45.16 | 46.09 | 15.3633 | +0.77 (+1.70%) | 153,700 |
| 2 Jan 2006 | USD | 45.32 | 45.32 | 45.32 | 45.32 | 15.1067 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 45.49 | 45.49 | 45.27 | 45.32 | 15.1067 | -0.39 (-0.85%) | 82,200 |
| 29 Dec 2005 | USD | 45.86 | 45.92 | 45.6201 | 45.71 | 15.2367 | -0.08 (-0.17%) | 54,600 |
| 28 Dec 2005 | USD | 45.73 | 45.92 | 45.55 | 45.79 | 15.2633 | +0.2 (+0.44%) | 59,400 |
| 27 Dec 2005 | USD | 46.18 | 46.18 | 45.5101 | 45.59 | 15.1967 | -0.48 (-1.04%) | 78,000 |
| 26 Dec 2005 | USD | 46.07 | 46.07 | 46.07 | 46.07 | 15.3567 | 0.0 (0.0%) | 0 |
