| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | USD | 35.92 | 35.95 | 35.5 | 35.92 | 89.8 | +0.14 (+0.39%) | 42,120 |
| 18 Jan 2006 | USD | 36.05 | 36.1 | 35.5 | 35.78 | 89.45 | -0.3 (-0.83%) | 47,400 |
| 17 Jan 2006 | USD | 35.76 | 36.11 | 35.66 | 36.08 | 90.2 | +0.48 (+1.35%) | 58,800 |
| 16 Jan 2006 | USD | 35.6 | 35.6 | 35.6 | 35.6 | 89 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 35.28 | 35.81 | 35.1601 | 35.6 | 89 | +0.29 (+0.82%) | 54,400 |
| 12 Jan 2006 | USD | 36 | 36.05 | 35.0801 | 35.31 | 88.275 | -0.87 (-2.40%) | 68,640 |
| 11 Jan 2006 | USD | 36.25 | 36.25 | 36.05 | 36.18 | 90.45 | -0.07 (-0.19%) | 48,120 |
| 10 Jan 2006 | USD | 36.61 | 36.62 | 36.05 | 36.25 | 90.625 | -0.37 (-1.01%) | 66,720 |
| 9 Jan 2006 | USD | 37.16 | 37.25 | 36.55 | 36.62 | 91.55 | -0.43 (-1.16%) | 36,040 |
| 6 Jan 2006 | USD | 37.65 | 37.65 | 37 | 37.05 | 92.625 | -0.42 (-1.12%) | 32,320 |
| 5 Jan 2006 | USD | 38.49 | 38.5 | 37.21 | 37.47 | 93.675 | -0.77 (-2.01%) | 54,880 |
| 4 Jan 2006 | USD | 37.35 | 38.28 | 37.35 | 38.24 | 95.6 | +0.9 (+2.41%) | 56,920 |
| 3 Jan 2006 | USD | 36.77 | 37.5 | 36.76 | 37.34 | 93.35 | +0.67 (+1.83%) | 60,080 |
| 2 Jan 2006 | USD | 36.67 | 36.67 | 36.67 | 36.67 | 91.675 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 36.07 | 36.68 | 36.07 | 36.67 | 91.675 | +0.21 (+0.58%) | 32,320 |
| 29 Dec 2005 | USD | 36.34 | 36.5899 | 36.27 | 36.46 | 91.15 | +0.17 (+0.47%) | 29,600 |
| 28 Dec 2005 | USD | 36.09 | 36.57 | 35.67 | 36.29 | 90.725 | +0.19 (+0.53%) | 59,040 |
| 27 Dec 2005 | USD | 36.94 | 37 | 35.8 | 36.1 | 90.25 | -0.9 (-2.43%) | 40,960 |
| 26 Dec 2005 | USD | 37 | 37 | 37 | 37 | 92.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 36.92 | 37.01 | 36.41 | 37 | 92.5 | 0.0 (0.0%) | 22,920 |
| 22 Dec 2005 | USD | 37.14 | 37.17 | 36.43 | 37 | 92.5 | -0.14 (-0.38%) | 31,960 |
| 21 Dec 2005 | USD | 37.19 | 37.369 | 37 | 37.14 | 92.85 | -0.06 (-0.16%) | 27,720 |
| 20 Dec 2005 | USD | 37.3 | 37.55 | 36.9 | 37.2 | 93 | -0.1 (-0.27%) | 55,080 |
| 19 Dec 2005 | USD | 37.28 | 37.63 | 37.03 | 37.3 | 93.25 | -0.01 (-0.03%) | 51,280 |
| 16 Dec 2005 | USD | 38.6 | 38.61 | 37.31 | 37.31 | 93.275 | -1.7 (-4.36%) | 160,920 |
| 15 Dec 2005 | USD | 39.32 | 39.32 | 38.65 | 39.01 | 97.525 | -0.31 (-0.79%) | 67,760 |
| 14 Dec 2005 | USD | 39.34 | 39.4799 | 39.25 | 39.32 | 98.3 | -0.03 (-0.08%) | 76,400 |
| 13 Dec 2005 | USD | 39.32 | 39.62 | 39.2 | 39.35 | 98.375 | -0.09 (-0.23%) | 110,480 |
| 12 Dec 2005 | USD | 38.91 | 39.5 | 38.91 | 39.44 | 98.6 | +0.28 (+0.72%) | 49,080 |
| 9 Dec 2005 | USD | 38.85 | 39.17 | 38.82 | 39.16 | 97.9 | +0.17 (+0.44%) | 50,280 |
