| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | USD | 75.6 | 75.9 | 74.5 | 75.6 | 18.9 | -0.15 (-0.20%) | 357,953 |
| 10 Jan 2006 | USD | 75.75 | 76.4 | 75.7 | 75.75 | 18.9375 | -1.1 (-1.43%) | 127,676 |
| 9 Jan 2006 | USD | 76.85 | 76.9 | 76.345 | 76.85 | 19.2125 | -1.2 (-1.54%) | 100,255 |
| 6 Jan 2006 | USD | 78.05 | 78.1 | 77.4 | 78.05 | 19.5125 | +0.15 (+0.19%) | 130,696 |
| 5 Jan 2006 | USD | 77.9 | 78.05 | 77.05 | 77.9 | 19.475 | +0.25 (+0.32%) | 172,748 |
| 4 Jan 2006 | USD | 77.65 | 77.75 | 77.1 | 77.65 | 19.4125 | +0.7 (+0.91%) | 139,146 |
| 3 Jan 2006 | USD | 76.95 | 76.95 | 75.3 | 76.95 | 19.2375 | +1.85 (+2.46%) | 121,272 |
| 2 Jan 2006 | USD | 75.1 | 75.1 | 75.1 | 75.1 | 18.775 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 75.1 | 75.15 | 74.45 | 75.1 | 18.775 | -0.5 (-0.66%) | 50,412 |
| 29 Dec 2005 | USD | 75.6 | 75.8 | 75.1 | 75.6 | 18.9 | +0.75 (+1.00%) | 75,212 |
| 28 Dec 2005 | USD | 74.85 | 75.656 | 74.6 | 74.85 | 18.7125 | +0.75 (+1.01%) | 232,925 |
| 27 Dec 2005 | USD | 74.1 | 74.85 | 73.9 | 74.1 | 18.525 | -0.1 (-0.13%) | 238,535 |
| 26 Dec 2005 | USD | 74.2 | 74.2 | 74.2 | 74.2 | 18.55 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 74.2 | 74.45 | 73.55 | 74.2 | 18.55 | -1 (-1.33%) | 191,126 |
| 22 Dec 2005 | USD | 75.2 | 75.6 | 74.55 | 75.2 | 18.8 | -0.8 (-1.05%) | 463,831 |
| 21 Dec 2005 | USD | 76 | 76.4722 | 75.2 | 76 | 19 | -0.15 (-0.20%) | 370,993 |
| 20 Dec 2005 | USD | 76.15 | 76.4 | 75.55 | 76.15 | 19.0375 | -0.85 (-1.10%) | 150,017 |
| 19 Dec 2005 | USD | 77 | 77.35 | 76.75 | 77 | 19.25 | -0.7 (-0.90%) | 156,451 |
| 16 Dec 2005 | USD | 77.7 | 77.7 | 77.45 | 77.7 | 19.425 | -0.1 (-0.13%) | 127,561 |
| 15 Dec 2005 | USD | 77.8 | 78.366 | 77.25 | 77.8 | 19.45 | -1.2 (-1.52%) | 73,188 |
| 14 Dec 2005 | USD | 79 | 79.2 | 78.7 | 79 | 19.75 | +0.05 (+0.06%) | 66,125 |
| 13 Dec 2005 | USD | 78.95 | 79.8 | 78.4 | 78.95 | 19.7375 | -0.15 (-0.19%) | 161,576 |
| 12 Dec 2005 | USD | 79.1 | 79.2 | 78.5 | 79.1 | 19.775 | 0.0 (0.0%) | 125,879 |
| 9 Dec 2005 | USD | 79.1 | 79.95 | 78.5 | 79.1 | 19.775 | -0.5 (-0.63%) | 128,425 |
| 8 Dec 2005 | USD | 79.6 | 79.8 | 78.55 | 79.6 | 19.9 | +0.9 (+1.14%) | 136,630 |
| 7 Dec 2005 | USD | 78.7 | 78.95 | 78.4 | 78.7 | 19.675 | +0.9 (+1.16%) | 89,987 |
| 6 Dec 2005 | USD | 77.8 | 78.35 | 77.8 | 77.8 | 19.45 | 0.0 (0.0%) | 262,116 |
| 5 Dec 2005 | USD | 77.8 | 77.8 | 76.8 | 77.8 | 19.45 | +1.65 (+2.17%) | 579,569 |
| 2 Dec 2005 | USD | 76.15 | 76.35 | 75.75 | 76.15 | 19.0375 | +0.4 (+0.53%) | 82,210 |
| 1 Dec 2005 | USD | 75.75 | 76.05 | 74.45 | 75.75 | 18.9375 | +0.25 (+0.33%) | 210,052 |
