| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | USD | 34.99 | 35.7499 | 34.47 | 35.67 | 35.67 | +0.92 (+2.65%) | 34,758 |
| 20 Jan 2006 | USD | 34.99 | 34.99 | 34.36 | 34.75 | 34.75 | 0.0 (0.0%) | 36,229 |
| 19 Jan 2006 | USD | 34.81 | 35.01 | 34.08 | 34.75 | 34.75 | +0.2 (+0.58%) | 22,711 |
| 18 Jan 2006 | USD | 34.5 | 34.55 | 33.96 | 34.55 | 34.55 | -0.26 (-0.75%) | 21,864 |
| 17 Jan 2006 | USD | 34.25 | 34.99 | 33.94 | 34.81 | 34.81 | +0.3 (+0.87%) | 14,006 |
| 16 Jan 2006 | USD | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 34.62 | 34.63 | 34.2 | 34.51 | 34.51 | +0.13 (+0.38%) | 14,589 |
| 12 Jan 2006 | USD | 34.25 | 34.38 | 33.84 | 34.38 | 34.38 | -0.28 (-0.81%) | 12,358 |
| 11 Jan 2006 | USD | 33.98 | 34.67 | 33.47 | 34.66 | 34.66 | +0.68 (+2.00%) | 22,593 |
| 10 Jan 2006 | USD | 32.61 | 33.98 | 32.61 | 33.98 | 33.98 | +0.56 (+1.68%) | 23,793 |
| 9 Jan 2006 | USD | 32.86 | 33.99 | 32.86 | 33.42 | 33.42 | +0.71 (+2.17%) | 15,484 |
| 6 Jan 2006 | USD | 32.8 | 32.99 | 32.47 | 32.71 | 32.71 | +0.05 (+0.15%) | 19,583 |
| 5 Jan 2006 | USD | 32.72 | 32.73 | 32.3 | 32.66 | 32.66 | +0.19 (+0.59%) | 23,844 |
| 4 Jan 2006 | USD | 32.32 | 32.8 | 32.31 | 32.47 | 32.47 | 0.0 (0.0%) | 19,861 |
| 3 Jan 2006 | USD | 32.04 | 32.65 | 31.83 | 32.47 | 32.47 | +0.67 (+2.11%) | 21,550 |
| 2 Jan 2006 | USD | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 31.57 | 32.3 | 31.31 | 31.8 | 31.8 | -0.01 (-0.03%) | 30,168 |
| 29 Dec 2005 | USD | 32.08 | 32.29 | 31.81 | 31.81 | 31.81 | -0.37 (-1.15%) | 11,164 |
| 28 Dec 2005 | USD | 32.39 | 32.44 | 31.85 | 32.18 | 32.18 | +0.21 (+0.66%) | 13,049 |
| 27 Dec 2005 | USD | 32.28 | 32.69 | 31.82 | 31.97 | 31.97 | -0.31 (-0.96%) | 35,795 |
| 26 Dec 2005 | USD | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 32.39 | 32.6699 | 31.7901 | 32.28 | 32.28 | +0.17 (+0.53%) | 21,036 |
| 22 Dec 2005 | USD | 31.7 | 32.24 | 31.7 | 32.11 | 32.11 | +0.5 (+1.58%) | 20,973 |
| 21 Dec 2005 | USD | 31.63 | 31.64 | 31.13 | 31.61 | 31.61 | +0.29 (+0.93%) | 16,652 |
| 20 Dec 2005 | USD | 31.1 | 31.55 | 31.01 | 31.32 | 31.32 | +0.04 (+0.13%) | 23,225 |
| 19 Dec 2005 | USD | 31.63 | 31.85 | 31.0401 | 31.28 | 31.28 | +0.13 (+0.42%) | 26,872 |
| 16 Dec 2005 | USD | 32.64 | 32.94 | 30.63 | 31.15 | 31.15 | -1.65 (-5.03%) | 109,066 |
| 15 Dec 2005 | USD | 32.91 | 33.09 | 32.04 | 32.8 | 32.8 | -0.44 (-1.32%) | 22,243 |
| 14 Dec 2005 | USD | 33.17 | 33.8 | 33.07 | 33.24 | 33.24 | -0.12 (-0.36%) | 13,554 |
| 13 Dec 2005 | USD | 33.23 | 33.99 | 33 | 33.36 | 33.36 | -0.48 (-1.42%) | 18,097 |
