| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | USD | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 34.36 | 34.84 | 33.8 | 33.98 | 33.98 | -0.15 (-0.44%) | 174,799 |
| 12 Jan 2006 | USD | 34.5 | 34.5 | 33.7 | 34.13 | 34.13 | +0.03 (+0.09%) | 179,861 |
| 11 Jan 2006 | USD | 35.02 | 35.4 | 33.77 | 34.1 | 34.1 | -0.65 (-1.87%) | 301,523 |
| 10 Jan 2006 | USD | 33.03 | 35.4 | 32.78 | 34.75 | 34.75 | +1.72 (+5.21%) | 524,384 |
| 9 Jan 2006 | USD | 33.27 | 33.65 | 32.53 | 33.03 | 33.03 | -0.02 (-0.06%) | 237,935 |
| 6 Jan 2006 | USD | 34.13 | 34.95 | 32.92 | 33.05 | 33.05 | -0.66 (-1.96%) | 774,150 |
| 5 Jan 2006 | USD | 32.1 | 34.12 | 31.84 | 33.71 | 33.71 | +1.87 (+5.87%) | 545,753 |
| 4 Jan 2006 | USD | 32.65 | 32.96 | 31.78 | 31.84 | 31.84 | -0.56 (-1.73%) | 295,502 |
| 3 Jan 2006 | USD | 34.08 | 34.39 | 31.86 | 32.4 | 32.4 | -0.93 (-2.79%) | 438,475 |
| 2 Jan 2006 | USD | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 34.14 | 34.15 | 32.38 | 33.33 | 33.33 | -0.61 (-1.80%) | 524,894 |
| 29 Dec 2005 | USD | 31.16 | 34.07 | 30.95 | 33.94 | 33.94 | +2.99 (+9.66%) | 681,444 |
| 28 Dec 2005 | USD | 31.5 | 31.75 | 30.55 | 30.95 | 30.95 | -0.41 (-1.31%) | 137,955 |
| 27 Dec 2005 | USD | 31.7 | 31.92 | 30.03 | 31.36 | 31.36 | -0.35 (-1.10%) | 300,424 |
| 26 Dec 2005 | USD | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 33 | 33 | 31.53 | 31.71 | 31.71 | -1.29 (-3.91%) | 308,422 |
| 22 Dec 2005 | USD | 32.03 | 33 | 31.9 | 33 | 33 | +1.59 (+5.06%) | 311,784 |
| 21 Dec 2005 | USD | 31.22 | 31.85 | 31.21 | 31.41 | 31.41 | +0.19 (+0.61%) | 106,937 |
| 20 Dec 2005 | USD | 31.6 | 31.6 | 30.55 | 31.22 | 31.22 | +0.35 (+1.13%) | 190,952 |
| 19 Dec 2005 | USD | 31.5 | 32.38 | 30.59 | 30.87 | 30.87 | +0.55 (+1.81%) | 633,602 |
| 16 Dec 2005 | USD | 30.48 | 30.8 | 29.73 | 30.32 | 30.32 | -0.18 (-0.59%) | 360,806 |
| 15 Dec 2005 | USD | 30.5 | 30.7 | 29.12 | 30.5 | 30.5 | +1.74 (+6.05%) | 385,997 |
| 14 Dec 2005 | USD | 29.5 | 29.5 | 28.5 | 28.76 | 28.76 | -0.69 (-2.34%) | 307,681 |
| 13 Dec 2005 | USD | 30.39 | 30.39 | 29.25 | 29.45 | 29.45 | -0.51 (-1.70%) | 152,276 |
| 12 Dec 2005 | USD | 30.94 | 30.99 | 29.88 | 29.96 | 29.96 | -0.77 (-2.51%) | 161,101 |
| 9 Dec 2005 | USD | 31.25 | 31.25 | 30.36 | 30.73 | 30.73 | -0.14 (-0.45%) | 123,845 |
| 8 Dec 2005 | USD | 31.47 | 31.47 | 30.3 | 30.87 | 30.87 | +0.22 (+0.72%) | 142,821 |
| 7 Dec 2005 | USD | 30.45 | 30.7 | 29.85 | 30.65 | 30.65 | +0.8 (+2.68%) | 205,499 |
| 6 Dec 2005 | USD | 32.35 | 32.95 | 29.78 | 29.85 | 29.85 | -2.05 (-6.43%) | 478,925 |
