| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 18.84 | 19.29 | 18.82 | 19.13 | 4.7825 | -0.05 (-0.26%) | 132,560 |
| 17 Jan 2006 | USD | 19.75 | 19.75 | 18.52 | 19.18 | 4.795 | -0.055 (-1.13%) | 147,400 |
| 17 Jan 2006 |
|
|||||||
| 16 Jan 2006 | USD | 38.8 | 38.8 | 38.8 | 38.8 | 4.85 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 39.22 | 39.49 | 38.55 | 38.8 | 4.85 | -0.2 (-0.51%) | 112,042 |
| 12 Jan 2006 | USD | 40.27 | 40.28 | 38.96 | 39 | 4.875 | -1.11 (-2.77%) | 115,194 |
| 11 Jan 2006 | USD | 39.55 | 40.11 | 38.5 | 40.11 | 5.0137 | +1.14 (+2.93%) | 153,999 |
| 10 Jan 2006 | USD | 40.93 | 40.93 | 38.53 | 38.97 | 4.8712 | -1.63 (-4.01%) | 343,245 |
| 9 Jan 2006 | USD | 40.25 | 41.75 | 40.23 | 40.6 | 5.075 | +0.6 (+1.50%) | 398,281 |
| 6 Jan 2006 | USD | 38.8 | 40 | 38.8 | 40 | 5 | +1.2 (+3.09%) | 305,225 |
| 5 Jan 2006 | USD | 38.2 | 39.3 | 37.761 | 38.8 | 4.85 | +0.78 (+2.05%) | 543,208 |
| 4 Jan 2006 | USD | 37.79 | 39.1 | 37.696 | 38.02 | 4.7525 | +0.13 (+0.34%) | 360,882 |
| 3 Jan 2006 | USD | 35 | 38.11 | 34.88 | 37.89 | 4.7363 | +3.27 (+9.45%) | 686,077 |
| 2 Jan 2006 | USD | 34.62 | 34.62 | 34.62 | 34.62 | 4.3275 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 35 | 35 | 34.12 | 34.62 | 4.3275 | -0.16 (-0.46%) | 73,780 |
| 29 Dec 2005 | USD | 35.01 | 35.1 | 34.72 | 34.78 | 4.3475 | -0.08 (-0.23%) | 63,250 |
| 28 Dec 2005 | USD | 35.14 | 35.19 | 34.77 | 34.86 | 4.3575 | -0.03 (-0.09%) | 83,850 |
| 27 Dec 2005 | USD | 35.24 | 35.3274 | 34.85 | 34.89 | 4.3613 | -0.08 (-0.23%) | 90,399 |
| 26 Dec 2005 | USD | 34.97 | 34.97 | 34.97 | 34.97 | 4.3712 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 34.55 | 35.25 | 34.55 | 34.97 | 4.3712 | +0.26 (+0.75%) | 58,847 |
| 22 Dec 2005 | USD | 34.68 | 34.88 | 34.05 | 34.71 | 4.3388 | +0.39 (+1.14%) | 129,319 |
| 21 Dec 2005 | USD | 34.6 | 34.8 | 34.05 | 34.32 | 4.29 | -0.2 (-0.58%) | 85,872 |
| 20 Dec 2005 | USD | 34.31 | 34.83 | 34.1 | 34.52 | 4.315 | +0.41 (+1.20%) | 95,757 |
| 19 Dec 2005 | USD | 34.71 | 34.71 | 34.0001 | 34.11 | 4.2637 | -0.52 (-1.50%) | 92,465 |
| 16 Dec 2005 | USD | 33.75 | 34.8 | 33.75 | 34.63 | 4.3288 | +1.13 (+3.37%) | 248,081 |
| 15 Dec 2005 | USD | 34 | 34.03 | 32.91 | 33.5 | 4.1875 | -0.75 (-2.19%) | 169,089 |
| 14 Dec 2005 | USD | 33.69 | 34.39 | 33.1035 | 34.25 | 4.2812 | -0.55 (-1.58%) | 184,446 |
| 13 Dec 2005 | USD | 34.97 | 35.0174 | 34.21 | 34.8 | 4.35 | 0.0 (0.0%) | 83,163 |
| 12 Dec 2005 | USD | 35.41 | 35.41 | 34.52 | 34.8 | 4.35 | -0.42 (-1.19%) | 118,023 |
| 9 Dec 2005 | USD | 35.61 | 35.65 | 35.09 | 35.22 | 4.4025 | -0.16 (-0.45%) | 136,122 |
| 8 Dec 2005 | USD | 34.78 | 35.62 | 34.78 | 35.38 | 4.4225 | +0.44 (+1.26%) | 122,644 |
