| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2006 | USD | 40 | 40.7 | 39.7901 | 40.7 | 6.7833 | +0.9 (+2.26%) | 21,036 |
| 23 Jan 2006 | USD | 39.56 | 40.28 | 39.42 | 39.8 | 6.6333 | -0.14 (-0.35%) | 107,787 |
| 20 Jan 2006 | USD | 40.71 | 40.71 | 39.75 | 39.94 | 6.6567 | -0.38 (-0.94%) | 58,815 |
| 19 Jan 2006 | USD | 40.46 | 40.65 | 40.02 | 40.32 | 6.72 | +0.02 (+0.05%) | 32,592 |
| 18 Jan 2006 | USD | 40.05 | 40.5 | 39.96 | 40.3 | 6.7167 | +0.05 (+0.12%) | 23,706 |
| 17 Jan 2006 | USD | 39.24 | 40.36 | 39.24 | 40.25 | 6.7083 | +0.69 (+1.74%) | 80,886 |
| 16 Jan 2006 | USD | 39.56 | 39.56 | 39.56 | 39.56 | 6.5933 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 41.39 | 41.39 | 39.17 | 39.56 | 6.5933 | -2.14 (-5.13%) | 45,138 |
| 12 Jan 2006 | USD | 39.87 | 41.81 | 39.87 | 41.7 | 6.95 | +2.07 (+5.22%) | 56,577 |
| 11 Jan 2006 | USD | 38.59 | 39.72 | 38.59 | 39.63 | 6.605 | +0.72 (+1.85%) | 89,841 |
| 10 Jan 2006 | USD | 38.62 | 39.13 | 38.51 | 38.91 | 6.485 | +0.21 (+0.54%) | 72,126 |
| 9 Jan 2006 | USD | 38.45 | 39.01 | 38.45 | 38.7 | 6.45 | -0.14 (-0.36%) | 45,816 |
| 6 Jan 2006 | USD | 38.5 | 39.1 | 38.46 | 38.84 | 6.4733 | +0.63 (+1.65%) | 51,588 |
| 5 Jan 2006 | USD | 38.6 | 38.6 | 37.9 | 38.21 | 6.3683 | -0.291 (-0.76%) | 16,911 |
| 4 Jan 2006 | USD | 38.58 | 39.06 | 38.17 | 38.501 | 6.4168 | +0.211 (+0.55%) | 57,834 |
| 3 Jan 2006 | USD | 36.58 | 38.38 | 36.58 | 38.29 | 6.3817 | +1.56 (+4.25%) | 118,032 |
| 2 Jan 2006 | USD | 36.73 | 36.73 | 36.73 | 36.73 | 6.1217 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 36.88 | 37.1 | 36.61 | 36.73 | 6.1217 | -0.15 (-0.41%) | 26,124 |
| 29 Dec 2005 | USD | 37.1 | 37.1 | 36.88 | 36.88 | 6.1467 | -0.22 (-0.59%) | 13,728 |
| 28 Dec 2005 | USD | 36.95 | 37.21 | 36.17 | 37.1 | 6.1833 | +0.05 (+0.13%) | 63,108 |
| 27 Dec 2005 | USD | 37.72 | 38.02 | 37.05 | 37.05 | 6.175 | -1.11 (-2.91%) | 50,076 |
| 26 Dec 2005 | USD | 38.16 | 38.16 | 38.16 | 38.16 | 6.36 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 38.02 | 38.2799 | 37.83 | 38.16 | 6.36 | +0.31 (+0.82%) | 8,463 |
| 22 Dec 2005 | USD | 37.68 | 38.08 | 37.25 | 37.85 | 6.3083 | +0.49 (+1.31%) | 58,680 |
| 21 Dec 2005 | USD | 37.15 | 37.79 | 37.01 | 37.36 | 6.2267 | +0.21 (+0.57%) | 21,693 |
| 20 Dec 2005 | USD | 37.27 | 37.49 | 36.92 | 37.15 | 6.1917 | -0.15 (-0.40%) | 19,473 |
| 19 Dec 2005 | USD | 37 | 37.36 | 36.81 | 37.3 | 6.2167 | 0.0 (0.0%) | 52,542 |
| 16 Dec 2005 | USD | 37.44 | 37.94 | 37.23 | 37.3 | 6.2167 | -0.28 (-0.75%) | 209,454 |
| 15 Dec 2005 | USD | 37.76 | 37.76 | 37.05 | 37.58 | 6.2633 | +0.03 (+0.08%) | 40,812 |
| 14 Dec 2005 | USD | 37.95 | 37.95 | 37.12 | 37.55 | 6.2583 | +0.067 (+0.18%) | 133,452 |
