| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 36.55 | 37.04 | 36.31 | 36.7 | 36.7 | -0.07 (-0.19%) | 130,453 |
| 17 Jan 2006 | USD | 37.3 | 37.3 | 36.7 | 36.77 | 36.77 | -0.46 (-1.24%) | 283,810 |
| 16 Jan 2006 | USD | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 37.27 | 37.77 | 37.13 | 37.23 | 37.23 | +0.49 (+1.33%) | 487,436 |
| 12 Jan 2006 | USD | 37.32 | 37.45 | 36.56 | 36.74 | 36.74 | -0.65 (-1.74%) | 171,325 |
| 11 Jan 2006 | USD | 37.42 | 37.68 | 37.17 | 37.39 | 37.39 | -0.01 (-0.03%) | 162,310 |
| 10 Jan 2006 | USD | 36.85 | 37.4 | 36.85 | 37.4 | 37.4 | +0.5 (+1.36%) | 178,626 |
| 9 Jan 2006 | USD | 36.92 | 36.99 | 36.7 | 36.9 | 36.9 | +0.07 (+0.19%) | 236,214 |
| 6 Jan 2006 | USD | 37.09 | 37.47 | 36.66 | 36.83 | 36.83 | -0.12 (-0.32%) | 199,477 |
| 5 Jan 2006 | USD | 37 | 37.06 | 36.79 | 36.95 | 36.95 | -0.13 (-0.35%) | 108,593 |
| 4 Jan 2006 | USD | 37.24 | 37.57 | 36.9 | 37.08 | 37.08 | -0.02 (-0.05%) | 310,967 |
| 3 Jan 2006 | USD | 36.5 | 37.33 | 36.43 | 37.1 | 37.1 | +0.61 (+1.67%) | 321,847 |
| 2 Jan 2006 | USD | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 36.77 | 36.8 | 36.17 | 36.49 | 36.49 | -0.22 (-0.60%) | 149,687 |
| 29 Dec 2005 | USD | 37.05 | 37.34 | 36.66 | 36.71 | 36.71 | -0.13 (-0.35%) | 170,604 |
| 28 Dec 2005 | USD | 36.73 | 37.09 | 36.33 | 36.84 | 36.84 | +0.19 (+0.52%) | 244,802 |
| 27 Dec 2005 | USD | 37 | 37.19 | 36.65 | 36.65 | 36.65 | -0.14 (-0.38%) | 191,536 |
| 26 Dec 2005 | USD | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 36.59 | 36.87 | 36.59 | 36.79 | 36.79 | +0.06 (+0.16%) | 91,201 |
| 22 Dec 2005 | USD | 36.89 | 36.92 | 36.38 | 36.73 | 36.73 | -0.13 (-0.35%) | 94,652 |
| 21 Dec 2005 | USD | 36.93 | 36.95 | 36.44 | 36.86 | 36.86 | +0.19 (+0.52%) | 338,706 |
| 20 Dec 2005 | USD | 36.66 | 37.57 | 36.51 | 36.67 | 36.67 | +0.03 (+0.08%) | 192,888 |
| 19 Dec 2005 | USD | 37.06 | 37.179 | 36.54 | 36.64 | 36.64 | -0.51 (-1.37%) | 246,599 |
| 16 Dec 2005 | USD | 37.42 | 37.71 | 36.92 | 37.15 | 37.15 | 0.0 (0.0%) | 316,091 |
| 15 Dec 2005 | USD | 37.65 | 37.65 | 36.99 | 37.15 | 37.15 | -0.23 (-0.62%) | 309,925 |
| 14 Dec 2005 | USD | 36.76 | 37.75 | 36.75 | 37.38 | 37.38 | +0.29 (+0.78%) | 439,006 |
| 13 Dec 2005 | USD | 36.35 | 37.09 | 36.31 | 37.09 | 37.09 | +0.66 (+1.81%) | 270,301 |
| 12 Dec 2005 | USD | 36.48 | 36.68 | 36.39 | 36.43 | 36.43 | -0.07 (-0.19%) | 260,649 |
| 9 Dec 2005 | USD | 36.5 | 36.75 | 36.41 | 36.5 | 36.5 | 0.0 (0.0%) | 213,068 |
| 8 Dec 2005 | USD | 36.55 | 36.993 | 36.29 | 36.5 | 36.5 | -0.17 (-0.46%) | 134,440 |
