| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | USD | 30.367 | 30.593 | 30.311 | 30.593 | 28.8341 | +0.424 (+1.41%) | 14,656 |
| 6 Jan 2006 | USD | 30.367 | 30.603 | 30.141 | 30.169 | 28.4345 | +0.009 (+0.03%) | 14,231 |
| 5 Jan 2006 | USD | 30.273 | 30.33 | 29.991 | 30.16 | 28.426 | +0.047 (+0.16%) | 19,116 |
| 4 Jan 2006 | USD | 29.567 | 30.132 | 29.19 | 30.113 | 28.3817 | +0.358 (+1.20%) | 60,746 |
| 3 Jan 2006 | USD | 29.19 | 30.132 | 29.19 | 29.755 | 28.0443 | +0.424 (+1.45%) | 23,789 |
| 2 Jan 2006 | USD | 29.331 | 29.331 | 29.331 | 29.331 | 27.6447 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 28.814 | 29.331 | 28.625 | 29.331 | 27.6447 | -0.142 (-0.48%) | 21,134 |
| 29 Dec 2005 | USD | 29.736 | 29.896 | 29.463 | 29.473 | 27.7785 | -0.197 (-0.66%) | 2,974 |
| 28 Dec 2005 | USD | 30.603 | 30.659 | 29.52 | 29.67 | 27.9642 | -0.923 (-3.02%) | 19,116 |
| 27 Dec 2005 | USD | 30.697 | 30.706 | 30.132 | 30.593 | 28.8341 | -0.104 (-0.34%) | 13,169 |
| 26 Dec 2005 | USD | 30.697 | 30.697 | 30.697 | 30.697 | 28.9321 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 30.697 | 30.791 | 30.697 | 30.697 | 28.9321 | -0.085 (-0.28%) | 1,912 |
| 22 Dec 2005 | USD | 31.073 | 31.073 | 30.744 | 30.782 | 29.0123 | -0.009 (-0.03%) | 10,514 |
| 21 Dec 2005 | USD | 30.716 | 30.791 | 30.603 | 30.791 | 29.0207 | -0.132 (-0.43%) | 14,337 |
| 20 Dec 2005 | USD | 31.026 | 31.026 | 30.612 | 30.923 | 29.1451 | +0.038 (+0.12%) | 11,045 |
| 19 Dec 2005 | USD | 30.885 | 31.224 | 30.885 | 30.885 | 29.1093 | -0.188 (-0.61%) | 3,823 |
| 16 Dec 2005 | USD | 31.347 | 31.347 | 30.942 | 31.073 | 29.2865 | -0.283 (-0.90%) | 16,355 |
| 15 Dec 2005 | USD | 30.697 | 31.356 | 30.697 | 31.356 | 29.5533 | +0.669 (+2.18%) | 13,063 |
| 14 Dec 2005 | USD | 31.064 | 31.064 | 30.678 | 30.687 | 28.9227 | -0.198 (-0.64%) | 7,328 |
| 13 Dec 2005 | USD | 30.508 | 31.073 | 30.461 | 30.885 | 29.1093 | +0.282 (+0.92%) | 14,656 |
| 12 Dec 2005 | USD | 30.885 | 30.885 | 30.603 | 30.603 | 28.8435 | -0.31 (-1.00%) | 7,009 |
| 9 Dec 2005 | USD | 31.073 | 31.262 | 30.603 | 30.913 | 29.1357 | -0.066 (-0.21%) | 15,718 |
| 8 Dec 2005 | USD | 31.215 | 31.262 | 30.763 | 30.979 | 29.1979 | -0.104 (-0.33%) | 8,071 |
| 7 Dec 2005 | USD | 30.932 | 31.356 | 30.932 | 31.083 | 29.2959 | -0.085 (-0.27%) | 19,647 |
| 6 Dec 2005 | USD | 31.657 | 31.657 | 30.979 | 31.168 | 29.3761 | -0.489 (-1.54%) | 19,222 |
| 5 Dec 2005 | USD | 32.006 | 32.006 | 31.648 | 31.657 | 29.8369 | -0.302 (-0.94%) | 14,762 |
| 2 Dec 2005 | USD | 32.298 | 32.298 | 31.921 | 31.959 | 30.1216 | -0.15 (-0.47%) | 17,098 |
| 1 Dec 2005 | USD | 31.676 | 32.448 | 31.601 | 32.109 | 30.263 | +0.405 (+1.28%) | 26,125 |
| 30 Nov 2005 | USD | 32.015 | 32.015 | 31.45 | 31.704 | 29.8812 | -0.217 (-0.68%) | 12,425 |
| 29 Nov 2005 | USD | 31.685 | 32.015 | 31.638 | 31.921 | 30.0858 | +0.283 (+0.89%) | 31,754 |
