| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2006 | USD | 44 | 44.0315 | 43.3 | 43.75 | 21.875 | -0.7 (-1.57%) | 24,264 |
| 23 Jan 2006 | USD | 44.2 | 44.88 | 44 | 44.4499 | 22.2249 | +0.81 (+1.86%) | 67,482 |
| 20 Jan 2006 | USD | 41.3 | 44.2 | 41.3 | 43.64 | 21.82 | +2.296 (+5.55%) | 63,094 |
| 19 Jan 2006 | USD | 41.03 | 41.55 | 41.03 | 41.3438 | 20.6719 | -0.066 (-0.16%) | 44,624 |
| 18 Jan 2006 | USD | 42.18 | 42.18 | 40.5 | 41.41 | 20.705 | -0.79 (-1.87%) | 59,614 |
| 17 Jan 2006 | USD | 41.82 | 42.75 | 41 | 42.2 | 21.1 | +1.5 (+3.69%) | 127,390 |
| 16 Jan 2006 | USD | 40.7 | 40.7 | 40.7 | 40.7 | 20.35 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 41.35 | 41.52 | 40.22 | 40.7 | 20.35 | -0.29 (-0.71%) | 85,626 |
| 12 Jan 2006 | USD | 39.07 | 42 | 38.55 | 40.99 | 20.495 | +1.449 (+3.66%) | 95,634 |
| 11 Jan 2006 | USD | 39.4 | 40 | 39.35 | 39.541 | 19.7705 | -0.509 (-1.27%) | 107,108 |
| 10 Jan 2006 | USD | 39.27 | 41 | 38.35 | 40.05 | 20.025 | +0.96 (+2.46%) | 191,502 |
| 9 Jan 2006 | USD | 38.08 | 39.71 | 37.5 | 39.09 | 19.545 | +1.8 (+4.83%) | 192,610 |
| 6 Jan 2006 | USD | 30.45 | 38 | 30.19 | 37.29 | 18.645 | +7.37 (+24.63%) | 531,408 |
| 5 Jan 2006 | USD | 30.45 | 30.45 | 29.65 | 29.92 | 14.96 | -0.54 (-1.77%) | 27,912 |
| 4 Jan 2006 | USD | 28.55 | 31.02 | 28.55 | 30.46 | 15.23 | +2.21 (+7.82%) | 88,526 |
| 3 Jan 2006 | USD | 28.46 | 28.62 | 28.08 | 28.25 | 14.125 | -0.21 (-0.74%) | 25,754 |
| 2 Jan 2006 | USD | 28.46 | 28.46 | 28.46 | 28.46 | 14.23 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 28.35 | 28.7 | 28.15 | 28.46 | 14.23 | -0.1 (-0.35%) | 25,308 |
| 29 Dec 2005 | USD | 28.08 | 28.97 | 28.07 | 28.56 | 14.28 | +0.34 (+1.20%) | 64,554 |
| 28 Dec 2005 | USD | 28 | 28.23 | 27.75 | 28.22 | 14.11 | +0.03 (+0.11%) | 52,834 |
| 27 Dec 2005 | USD | 29.33 | 29.33 | 28.102 | 28.19 | 14.095 | -0.64 (-2.22%) | 7,696 |
| 26 Dec 2005 | USD | 28.83 | 28.83 | 28.83 | 28.83 | 14.415 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 28.5 | 29.15 | 28.5 | 28.83 | 14.415 | +0.33 (+1.16%) | 9,756 |
| 22 Dec 2005 | USD | 27.54 | 28.5 | 27.54 | 28.5 | 14.25 | +0.49 (+1.75%) | 67,344 |
| 21 Dec 2005 | USD | 27.99 | 28.25 | 27.56 | 28.01 | 14.005 | +0.05 (+0.18%) | 132,042 |
| 20 Dec 2005 | USD | 26.51 | 28 | 25 | 27.96 | 13.98 | +0.33 (+1.19%) | 100,334 |
| 19 Dec 2005 | USD | 27.75 | 27.98 | 27.45 | 27.63 | 13.815 | +0.13 (+0.47%) | 29,242 |
| 16 Dec 2005 | USD | 27.5 | 27.5 | 27.24 | 27.5 | 13.75 | +0.05 (+0.18%) | 5,412 |
| 15 Dec 2005 | USD | 27.65 | 27.65 | 27.1501 | 27.45 | 13.725 | -0.2 (-0.72%) | 7,984 |
| 14 Dec 2005 | USD | 27.67 | 27.67 | 27.18 | 27.65 | 13.825 | -0.33 (-1.18%) | 11,676 |
