| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | USD | 30.68 | 30.99 | 30.59 | 30.87 | 30.87 | -0.15 (-0.48%) | 34,700 |
| 18 Jan 2006 | USD | 31.14 | 31.15 | 30.93 | 31.02 | 31.02 | -0.22 (-0.70%) | 21,200 |
| 17 Jan 2006 | USD | 31.1 | 31.3 | 31.05 | 31.24 | 31.24 | -0.32 (-1.01%) | 32,000 |
| 16 Jan 2006 | USD | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 31.47 | 31.63 | 31.37 | 31.56 | 31.56 | +0.03 (+0.10%) | 42,200 |
| 12 Jan 2006 | USD | 31.72 | 31.77 | 31.52 | 31.53 | 31.53 | -0.8 (-2.47%) | 38,100 |
| 11 Jan 2006 | USD | 32.2 | 32.45 | 32.12 | 32.33 | 32.33 | +0.16 (+0.50%) | 35,600 |
| 10 Jan 2006 | USD | 32.22 | 32.39 | 32.1 | 32.17 | 32.17 | -0.37 (-1.14%) | 22,500 |
| 9 Jan 2006 | USD | 32.57 | 32.6 | 32.38 | 32.54 | 32.54 | -0.18 (-0.55%) | 27,200 |
| 6 Jan 2006 | USD | 32.66 | 32.87 | 32.55 | 32.72 | 32.72 | +0.02 (+0.06%) | 38,500 |
| 5 Jan 2006 | USD | 32.72 | 32.74 | 32.59 | 32.7 | 32.7 | -0.06 (-0.18%) | 63,300 |
| 4 Jan 2006 | USD | 32.37 | 32.78 | 32.29 | 32.76 | 32.76 | +0.62 (+1.93%) | 67,500 |
| 3 Jan 2006 | USD | 31.68 | 32.21 | 31.68 | 32.14 | 32.14 | +0.63 (+2.00%) | 41,300 |
| 2 Jan 2006 | USD | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 31.42 | 31.58 | 31.39 | 31.51 | 31.51 | -0.01 (-0.03%) | 33,700 |
| 29 Dec 2005 | USD | 31.55 | 31.62 | 31.44 | 31.52 | 31.52 | -0.03 (-0.10%) | 41,600 |
| 28 Dec 2005 | USD | 31.81 | 31.81 | 31.38 | 31.55 | 31.55 | +0.24 (+0.77%) | 135,200 |
| 27 Dec 2005 | USD | 31.46 | 31.57 | 31.24 | 31.31 | 31.31 | +0.03 (+0.10%) | 68,300 |
| 26 Dec 2005 | USD | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 31.27 | 31.48 | 31 | 31.28 | 31.28 | -0.08 (-0.26%) | 93,400 |
| 22 Dec 2005 | USD | 31.35 | 31.46 | 31.3 | 31.36 | 31.36 | +0.01 (+0.03%) | 209,300 |
| 21 Dec 2005 | USD | 31.41 | 31.46 | 31.15 | 31.35 | 31.35 | +0.17 (+0.55%) | 44,500 |
| 20 Dec 2005 | USD | 31.23 | 31.34 | 31 | 31.18 | 31.18 | -0.46 (-1.45%) | 170,600 |
| 19 Dec 2005 | USD | 31.7 | 31.73 | 31.2801 | 31.64 | 31.64 | -0.09 (-0.28%) | 87,200 |
| 16 Dec 2005 | USD | 31.95 | 32.02 | 31.6 | 31.73 | 31.73 | -0.01 (-0.03%) | 80,800 |
| 15 Dec 2005 | USD | 32.15 | 32.16 | 31.74 | 31.74 | 31.74 | -0.38 (-1.18%) | 40,600 |
| 14 Dec 2005 | USD | 32.25 | 32.28 | 32 | 32.12 | 32.12 | +0.07 (+0.22%) | 61,900 |
| 13 Dec 2005 | USD | 31.97 | 32.16 | 31.83 | 32.05 | 32.05 | -0.05 (-0.16%) | 43,900 |
| 12 Dec 2005 | USD | 32 | 32.25 | 31.97 | 32.1 | 32.1 | +0.4 (+1.26%) | 43,900 |
| 9 Dec 2005 | USD | 31.52 | 31.75 | 31.51 | 31.7 | 31.7 | +0.18 (+0.57%) | 140,700 |
