| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2006 | USD | 45.86 | 46.85 | 45.38 | 45.45 | 45.45 | -0.54 (-1.17%) | 329,862 |
| 24 Jan 2006 | USD | 46.94 | 47.48 | 45.6 | 45.99 | 45.99 | -1 (-2.13%) | 498,105 |
| 23 Jan 2006 | USD | 43.25 | 47.39 | 42.07 | 46.99 | 46.99 | +6.55 (+16.20%) | 1,798,653 |
| 20 Jan 2006 | USD | 42.7 | 42.7 | 40.25 | 40.44 | 40.44 | -2.16 (-5.07%) | 912,544 |
| 19 Jan 2006 | USD | 41.79 | 42.696 | 41.75 | 42.6 | 42.6 | +0.6 (+1.43%) | 218,133 |
| 18 Jan 2006 | USD | 41.72 | 42.21 | 40.52 | 42 | 42 | +0.09 (+0.21%) | 424,202 |
| 17 Jan 2006 | USD | 42.29 | 42.7012 | 41.85 | 41.91 | 41.91 | -0.89 (-2.08%) | 466,462 |
| 16 Jan 2006 | USD | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 42.63 | 42.8 | 42.24 | 42.8 | 42.8 | +0.3 (+0.71%) | 358,706 |
| 12 Jan 2006 | USD | 42.5 | 42.9 | 41.3 | 42.5 | 42.5 | -0.28 (-0.65%) | 794,752 |
| 11 Jan 2006 | USD | 43.23 | 44.45 | 42.61 | 42.78 | 42.78 | -0.45 (-1.04%) | 301,689 |
| 10 Jan 2006 | USD | 42 | 43.55 | 42 | 43.23 | 43.23 | +1.13 (+2.68%) | 359,637 |
| 9 Jan 2006 | USD | 41.61 | 42.3173 | 41.1 | 42.1 | 42.1 | +0.53 (+1.27%) | 321,139 |
| 6 Jan 2006 | USD | 41.82 | 41.82 | 40.96 | 41.57 | 41.57 | +0.22 (+0.53%) | 245,903 |
| 5 Jan 2006 | USD | 41.92 | 41.93 | 41.25 | 41.35 | 41.35 | -0.33 (-0.79%) | 185,586 |
| 4 Jan 2006 | USD | 40.45 | 41.75 | 40.31 | 41.68 | 41.68 | +1.39 (+3.45%) | 313,519 |
| 3 Jan 2006 | USD | 40 | 41.17 | 39.44 | 40.29 | 40.29 | +0.25 (+0.62%) | 415,386 |
| 2 Jan 2006 | USD | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 40.51 | 40.89 | 39.76 | 40.04 | 40.04 | -0.91 (-2.22%) | 165,588 |
| 29 Dec 2005 | USD | 40.62 | 41.4 | 40.5 | 40.95 | 40.95 | +0.33 (+0.81%) | 167,246 |
| 28 Dec 2005 | USD | 41.1 | 41.3 | 40.04 | 40.62 | 40.62 | -0.5 (-1.22%) | 257,854 |
| 27 Dec 2005 | USD | 42 | 42.02 | 41 | 41.12 | 41.12 | -0.88 (-2.10%) | 230,720 |
| 26 Dec 2005 | USD | 42 | 42 | 42 | 42 | 42 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 41.63 | 42 | 41.15 | 42 | 42 | +0.15 (+0.36%) | 198,261 |
| 22 Dec 2005 | USD | 41.77 | 42.04 | 41.45 | 41.85 | 41.85 | +0.2 (+0.48%) | 192,877 |
| 21 Dec 2005 | USD | 41.39 | 42.21 | 41.27 | 41.65 | 41.65 | +0.2 (+0.48%) | 329,221 |
| 20 Dec 2005 | USD | 40.89 | 41.9 | 40.59 | 41.45 | 41.45 | +0.66 (+1.62%) | 486,888 |
| 19 Dec 2005 | USD | 42.29 | 42.5 | 40.56 | 40.79 | 40.79 | -1.78 (-4.18%) | 512,399 |
| 16 Dec 2005 | USD | 44.8 | 44.86 | 40.9 | 42.57 | 42.57 | -2.09 (-4.68%) | 950,620 |
| 15 Dec 2005 | USD | 45.42 | 45.591 | 44.26 | 44.66 | 44.66 | -0.06 (-0.13%) | 314,947 |
