| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | USD | 51 | 53.8 | 51 | 53.6 | 107.2 | +3.1 (+6.14%) | 380,750 |
| 18 Jan 2006 | USD | 48.02 | 51 | 47.76 | 50.5 | 101 | -0.1 (-0.20%) | 373,750 |
| 17 Jan 2006 | USD | 52.02 | 52.18 | 50.28 | 50.6 | 101.2 | -1.62 (-3.10%) | 325,550 |
| 16 Jan 2006 | USD | 52.22 | 52.22 | 52.22 | 52.22 | 104.44 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 53.46 | 53.54 | 52.22 | 52.22 | 104.44 | -0.58 (-1.10%) | 156,250 |
| 12 Jan 2006 | USD | 53.4 | 53.88 | 52.6 | 52.8 | 105.6 | -0.58 (-1.09%) | 233,500 |
| 11 Jan 2006 | USD | 55.2 | 55.28 | 52.5 | 53.38 | 106.76 | -1.48 (-2.70%) | 395,300 |
| 10 Jan 2006 | USD | 50.6 | 55.02 | 50.6 | 54.86 | 109.72 | +2.7 (+5.18%) | 412,000 |
| 9 Jan 2006 | USD | 52 | 52.78 | 48 | 52.16 | 104.32 | -0.94 (-1.77%) | 811,750 |
| 6 Jan 2006 | USD | 53.6 | 54.22 | 52.46 | 53.1 | 106.2 | -0.46 (-0.86%) | 390,000 |
| 5 Jan 2006 | USD | 55 | 56 | 53.42 | 53.56 | 107.12 | -2.64 (-4.70%) | 839,000 |
| 4 Jan 2006 | USD | 54.22 | 56.6 | 54.22 | 56.2 | 112.4 | +3.2 (+6.04%) | 385,450 |
| 3 Jan 2006 | USD | 55.9 | 55.92 | 52 | 53 | 106 | -3.42 (-6.06%) | 1,078,650 |
| 2 Jan 2006 | USD | 56.42 | 56.42 | 56.42 | 56.42 | 112.84 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 57.6 | 57.6 | 55.7 | 56.42 | 112.84 | -0.88 (-1.54%) | 120,200 |
| 29 Dec 2005 | USD | 56.6 | 57.8 | 56.52 | 57.3 | 114.6 | +1 (+1.78%) | 362,250 |
| 28 Dec 2005 | USD | 56.1 | 57.16 | 55.52 | 56.3 | 112.6 | +0.48 (+0.86%) | 219,750 |
| 27 Dec 2005 | USD | 58.4 | 58.4 | 55.7 | 55.82 | 111.64 | -1.66 (-2.89%) | 341,050 |
| 26 Dec 2005 | USD | 57.48 | 57.48 | 57.48 | 57.48 | 114.96 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 53.82 | 58.08 | 53.82 | 57.48 | 114.96 | +3.78 (+7.04%) | 307,400 |
| 22 Dec 2005 | USD | 53.8 | 54.1 | 52.98 | 53.7 | 107.4 | +1.14 (+2.17%) | 308,350 |
| 21 Dec 2005 | USD | 53 | 53.2 | 51.04 | 52.56 | 105.12 | +0.7 (+1.35%) | 193,050 |
| 20 Dec 2005 | USD | 52 | 52.2 | 50.22 | 51.86 | 103.72 | +0.6 (+1.17%) | 161,500 |
| 19 Dec 2005 | USD | 55 | 55.18 | 51.26 | 51.26 | 102.52 | -2.02 (-3.79%) | 374,450 |
| 16 Dec 2005 | USD | 51 | 54 | 50.22 | 53.28 | 106.56 | +3.28 (+6.56%) | 494,300 |
| 15 Dec 2005 | USD | 50.88 | 52.4 | 48.9 | 50 | 100 | -0.34 (-0.68%) | 348,850 |
| 14 Dec 2005 | USD | 47.08 | 51 | 46.9 | 50.34 | 100.68 | +3.28 (+6.97%) | 366,800 |
| 13 Dec 2005 | USD | 46.8 | 47.92 | 46.52 | 47.06 | 94.12 | +46.85 (+99.11%) | 122,350 |
| 13 Dec 2005 |
|
|||||||
| 12 Dec 2005 | USD | 47.25 | 47.93 | 46.52 | 47.27 | 47.27 | -0.54 (-1.13%) | 271,600 |
| 9 Dec 2005 | USD | 47.9 | 48.18 | 47 | 47.81 | 47.81 | -0.79 (-1.63%) | 160,600 |
