| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | USD | 46.28 | 46.47 | 46.06 | 46.17 | 46.17 | -0.23 (-0.50%) | 374,876 |
| 20 Jan 2006 | USD | 46.24 | 46.63 | 46.24 | 46.4 | 46.4 | -0.1 (-0.22%) | 607,499 |
| 19 Jan 2006 | USD | 46.32 | 46.51 | 45.8 | 46.5 | 46.5 | +0.31 (+0.67%) | 400,655 |
| 18 Jan 2006 | USD | 46.5 | 46.75 | 45.97 | 46.19 | 46.19 | -0.32 (-0.69%) | 428,605 |
| 17 Jan 2006 | USD | 46.5 | 46.69 | 46.34 | 46.51 | 46.51 | -0.07 (-0.15%) | 319,302 |
| 16 Jan 2006 | USD | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 46.64 | 46.94 | 46.43 | 46.58 | 46.58 | +0.09 (+0.19%) | 976,866 |
| 12 Jan 2006 | USD | 46.76 | 46.79 | 46.15 | 46.49 | 46.49 | -0.4 (-0.85%) | 653,878 |
| 11 Jan 2006 | USD | 46.95 | 46.98 | 46.51 | 46.89 | 46.89 | +0.06 (+0.13%) | 428,831 |
| 10 Jan 2006 | USD | 46.58 | 46.85 | 46.31 | 46.83 | 46.83 | -0.02 (-0.04%) | 572,740 |
| 9 Jan 2006 | USD | 46.63 | 46.9098 | 46.06 | 46.85 | 46.85 | +0.14 (+0.30%) | 665,278 |
| 6 Jan 2006 | USD | 46.61 | 46.95 | 46.36 | 46.71 | 46.71 | +0.28 (+0.60%) | 398,566 |
| 5 Jan 2006 | USD | 46.15 | 46.47 | 45.56 | 46.43 | 46.43 | +0.14 (+0.30%) | 384,309 |
| 4 Jan 2006 | USD | 46.25 | 46.36 | 45.65 | 46.29 | 46.29 | +0.08 (+0.17%) | 549,892 |
| 3 Jan 2006 | USD | 46.25 | 46.67 | 45.49 | 46.21 | 46.21 | +0.08 (+0.17%) | 941,509 |
| 2 Jan 2006 | USD | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 46.14 | 46.53 | 45.87 | 46.13 | 46.13 | -0.17 (-0.37%) | 238,517 |
| 29 Dec 2005 | USD | 46.68 | 46.71 | 46.24 | 46.3 | 46.3 | -0.18 (-0.39%) | 169,932 |
| 28 Dec 2005 | USD | 46.05 | 46.81 | 45.83 | 46.48 | 46.48 | +0.38 (+0.82%) | 237,516 |
| 27 Dec 2005 | USD | 47.4 | 47.43 | 46.04 | 46.1 | 46.1 | -1.06 (-2.25%) | 619,137 |
| 26 Dec 2005 | USD | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 47.26 | 47.4 | 47.04 | 47.16 | 47.16 | +0.01 (+0.02%) | 186,729 |
| 22 Dec 2005 | USD | 46.97 | 47.24 | 46.55 | 47.15 | 47.15 | +0.13 (+0.28%) | 350,220 |
| 21 Dec 2005 | USD | 47.44 | 47.6 | 46.99 | 47.02 | 47.02 | -0.34 (-0.72%) | 392,046 |
| 20 Dec 2005 | USD | 46.98 | 47.5 | 46.92 | 47.36 | 47.36 | +0.42 (+0.89%) | 393,379 |
| 19 Dec 2005 | USD | 47.49 | 47.71 | 46.92 | 46.94 | 46.94 | -0.36 (-0.76%) | 291,238 |
| 16 Dec 2005 | USD | 47.3 | 47.7 | 47.08 | 47.3 | 47.3 | -0.12 (-0.25%) | 837,732 |
| 15 Dec 2005 | USD | 47.89 | 47.89 | 46.83 | 47.42 | 47.42 | -0.33 (-0.69%) | 380,149 |
| 14 Dec 2005 | USD | 47.79 | 48.15 | 47.41 | 47.75 | 47.75 | -0.1 (-0.21%) | 732,006 |
| 13 Dec 2005 | USD | 47.16 | 47.99 | 47.16 | 47.85 | 47.85 | +0.7 (+1.48%) | 487,340 |
