| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2006 | USD | 28.79 | 29.09 | 21.06 | 26.72 | 26.72 | -1.98 (-6.90%) | 12,532,040 |
| 31 Jan 2006 | USD | 28.84 | 28.98 | 28.5 | 28.7 | 28.7 | -0.12 (-0.42%) | 882,082 |
| 30 Jan 2006 | USD | 28.25 | 28.83 | 28.14 | 28.82 | 28.82 | +0.45 (+1.59%) | 1,475,996 |
| 27 Jan 2006 | USD | 27.9 | 28.45 | 27.85 | 28.37 | 28.37 | +0.52 (+1.87%) | 1,367,874 |
| 26 Jan 2006 | USD | 28.45 | 28.62 | 27.76 | 27.85 | 27.85 | -0.58 (-2.04%) | 1,376,866 |
| 25 Jan 2006 | USD | 27.95 | 28.46 | 27.91 | 28.43 | 28.43 | +0.53 (+1.90%) | 1,918,505 |
| 24 Jan 2006 | USD | 27.85 | 28.18 | 27.78 | 27.9 | 27.9 | 0.0 (0.0%) | 999,266 |
| 23 Jan 2006 | USD | 28 | 28.09 | 27.77 | 27.9 | 27.9 | -0.19 (-0.68%) | 1,241,271 |
| 20 Jan 2006 | USD | 28.24 | 28.46 | 27.9 | 28.09 | 28.09 | -0.06 (-0.21%) | 1,759,045 |
| 19 Jan 2006 | USD | 27.89 | 28.21 | 27.83 | 28.15 | 28.15 | -0.97 (-3.33%) | 4,567,007 |
| 18 Jan 2006 | USD | 28.99 | 29.26 | 28.71 | 29.12 | 29.12 | +0.12 (+0.41%) | 1,577,068 |
| 17 Jan 2006 | USD | 29.84 | 29.89 | 28.67 | 29 | 29 | -0.96 (-3.20%) | 1,459,269 |
| 16 Jan 2006 | USD | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 30.1 | 30.1 | 29.89 | 29.96 | 29.96 | -0.12 (-0.40%) | 1,071,636 |
| 12 Jan 2006 | USD | 30.64 | 30.65 | 29.97 | 30.08 | 30.08 | -0.42 (-1.38%) | 1,479,579 |
| 11 Jan 2006 | USD | 29.88 | 30.65 | 29.84 | 30.5001 | 30.5001 | +0.62 (+2.08%) | 1,439,678 |
| 10 Jan 2006 | USD | 29.85 | 30.5 | 29.8 | 29.88 | 29.88 | -1.55 (-4.93%) | 5,251,713 |
| 9 Jan 2006 | USD | 32.49 | 32.49 | 31.16 | 31.43 | 31.43 | -0.6 (-1.87%) | 2,048,633 |
| 6 Jan 2006 | USD | 32.45 | 33.07 | 31.8208 | 32.0301 | 32.0301 | -0.39 (-1.20%) | 1,422,669 |
| 5 Jan 2006 | USD | 32.11 | 32.46 | 31.77 | 32.42 | 32.42 | +0.41 (+1.28%) | 766,680 |
| 4 Jan 2006 | USD | 31.17 | 32.13 | 31.12 | 32.01 | 32.01 | +0.98 (+3.16%) | 1,215,568 |
| 3 Jan 2006 | USD | 30.45 | 31.12 | 30.4 | 31.03 | 31.03 | +0.77 (+2.54%) | 980,810 |
| 2 Jan 2006 | USD | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 30.63 | 30.86 | 30.15 | 30.26 | 30.26 | -0.23 (-0.75%) | 280,995 |
| 29 Dec 2005 | USD | 30.46 | 30.74 | 30.35 | 30.49 | 30.49 | +0.17 (+0.56%) | 325,607 |
| 28 Dec 2005 | USD | 30.57 | 30.61 | 30.25 | 30.32 | 30.32 | -0.01 (-0.03%) | 476,580 |
| 27 Dec 2005 | USD | 30.57 | 31.93 | 30.25 | 30.33 | 30.33 | -0.17 (-0.56%) | 1,156,854 |
| 26 Dec 2005 | USD | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 30.25 | 30.5 | 30.11 | 30.5 | 30.5 | +0.27 (+0.89%) | 570,064 |
| 22 Dec 2005 | USD | 30.22 | 30.48 | 30.06 | 30.23 | 30.23 | +0.15 (+0.50%) | 630,371 |
