| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | USD | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 41.9 | 42.64 | 41.51 | 42.38 | 42.38 | +0.45 (+1.07%) | 96,188 |
| 12 Jan 2006 | USD | 43 | 43.16 | 41.75 | 41.93 | 41.93 | -1.02 (-2.37%) | 88,332 |
| 11 Jan 2006 | USD | 43.55 | 43.55 | 42.67 | 42.95 | 42.95 | -0.05 (-0.12%) | 103,691 |
| 10 Jan 2006 | USD | 42.89 | 43.15 | 42.65 | 43 | 43 | +0.35 (+0.82%) | 208,604 |
| 9 Jan 2006 | USD | 44.9 | 44.9 | 42.25 | 42.65 | 42.65 | +1.85 (+4.53%) | 706,172 |
| 6 Jan 2006 | USD | 41.33 | 41.33 | 40.25 | 40.8 | 40.8 | -0.31 (-0.75%) | 109,036 |
| 5 Jan 2006 | USD | 41 | 41.27 | 40.25 | 41.11 | 41.11 | -0.74 (-1.77%) | 152,992 |
| 4 Jan 2006 | USD | 41.79 | 42.07 | 41.14 | 41.85 | 41.85 | +0.5 (+1.21%) | 70,228 |
| 3 Jan 2006 | USD | 43.12 | 43.5 | 41.0146 | 41.35 | 41.35 | -1.34 (-3.14%) | 202,677 |
| 2 Jan 2006 | USD | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 43.18 | 43.48 | 42.2 | 42.69 | 42.69 | -0.09 (-0.21%) | 111,875 |
| 29 Dec 2005 | USD | 41.4 | 43.66 | 41.2344 | 42.78 | 42.78 | +1.58 (+3.83%) | 270,335 |
| 28 Dec 2005 | USD | 39.57 | 41.25 | 38.75 | 41.2 | 41.2 | +1.95 (+4.97%) | 167,153 |
| 27 Dec 2005 | USD | 39.32 | 39.51 | 38.93 | 39.25 | 39.25 | +0.6 (+1.55%) | 54,381 |
| 26 Dec 2005 | USD | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 37.83 | 39 | 37.83 | 38.65 | 38.65 | +0.82 (+2.17%) | 33,803 |
| 22 Dec 2005 | USD | 38.3 | 38.62 | 37.83 | 37.83 | 37.83 | -0.47 (-1.23%) | 39,502 |
| 21 Dec 2005 | USD | 39.17 | 39.29 | 38.06 | 38.3 | 38.3 | -0.35 (-0.91%) | 125,863 |
| 20 Dec 2005 | USD | 36.76 | 39.5 | 36.09 | 38.65 | 38.65 | +1.65 (+4.46%) | 172,347 |
| 19 Dec 2005 | USD | 36.23 | 37 | 35.5 | 37 | 37 | +0.93 (+2.58%) | 65,148 |
| 16 Dec 2005 | USD | 35.77 | 36.14 | 34.91 | 36.07 | 36.07 | +0.92 (+2.62%) | 63,439 |
| 15 Dec 2005 | USD | 34.77 | 35.22 | 34.202 | 35.15 | 35.15 | +0.05 (+0.14%) | 38,007 |
| 14 Dec 2005 | USD | 35.53 | 36.65 | 34.78 | 35.1 | 35.1 | -0.88 (-2.45%) | 38,649 |
| 13 Dec 2005 | USD | 35.5 | 36 | 35.26 | 35.98 | 35.98 | +0.44 (+1.24%) | 35,497 |
| 12 Dec 2005 | USD | 34.8 | 35.75 | 34.52 | 35.54 | 35.54 | +0.99 (+2.87%) | 120,407 |
| 9 Dec 2005 | USD | 34.25 | 34.72 | 32.87 | 34.55 | 34.55 | -1.2 (-3.36%) | 255,790 |
| 8 Dec 2005 | USD | 35.43 | 36 | 35.256 | 35.75 | 35.75 | +0.81 (+2.32%) | 17,878 |
| 7 Dec 2005 | USD | 35.5 | 35.5 | 34.51 | 34.94 | 34.94 | -0.38 (-1.08%) | 46,301 |
| 6 Dec 2005 | USD | 35.82 | 35.8899 | 35.2126 | 35.32 | 35.32 | -0.15 (-0.42%) | 28,165 |
