| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | USD | 37.53 | 39.45 | 37.53 | 39.24 | 39.24 | +1.71 (+4.56%) | 72,256 |
| 18 Jan 2006 | USD | 36.87 | 37.99 | 36.6 | 37.53 | 37.53 | +0.42 (+1.13%) | 58,233 |
| 17 Jan 2006 | USD | 39.18 | 39.29 | 36.46 | 37.11 | 37.11 | -2.39 (-6.05%) | 144,215 |
| 16 Jan 2006 | USD | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 40.5 | 41.2 | 39.39 | 39.5 | 39.5 | -0.84 (-2.08%) | 147,454 |
| 12 Jan 2006 | USD | 40.5 | 41 | 39.68 | 40.34 | 40.34 | -0.51 (-1.25%) | 155,168 |
| 11 Jan 2006 | USD | 38.89 | 41 | 38.51 | 40.85 | 40.85 | +3.25 (+8.64%) | 295,723 |
| 10 Jan 2006 | USD | 35.93 | 37.89 | 35.93 | 37.6 | 37.6 | +1.41 (+3.90%) | 224,816 |
| 9 Jan 2006 | USD | 36.32 | 36.98 | 36 | 36.19 | 36.19 | +0.15 (+0.42%) | 48,005 |
| 6 Jan 2006 | USD | 36.29 | 36.79 | 35.56 | 36.04 | 36.04 | -0.06 (-0.17%) | 44,330 |
| 5 Jan 2006 | USD | 35.99 | 37.45 | 34.92 | 36.1 | 36.1 | -0.04 (-0.11%) | 147,181 |
| 4 Jan 2006 | USD | 34.67 | 36.19 | 34.39 | 36.14 | 36.14 | +1.74 (+5.06%) | 104,915 |
| 3 Jan 2006 | USD | 35 | 35 | 33.79 | 34.4 | 34.4 | -0.24 (-0.69%) | 23,436 |
| 2 Jan 2006 | USD | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 34.7 | 34.95 | 34.4 | 34.64 | 34.64 | -0.06 (-0.17%) | 34,766 |
| 29 Dec 2005 | USD | 34.58 | 35 | 34.55 | 34.7 | 34.7 | -0.15 (-0.43%) | 32,944 |
| 28 Dec 2005 | USD | 34.35 | 34.98 | 33.11 | 34.85 | 34.85 | +0.5 (+1.46%) | 47,927 |
| 27 Dec 2005 | USD | 34.52 | 34.7 | 34.18 | 34.35 | 34.35 | -0.35 (-1.01%) | 17,530 |
| 26 Dec 2005 | USD | 34.7 | 34.7 | 34.7 | 34.7 | 34.7 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 35.24 | 35.49 | 34.49 | 34.7 | 34.7 | -0.75 (-2.12%) | 26,185 |
| 22 Dec 2005 | USD | 35.1 | 35.45 | 34.15 | 35.45 | 35.45 | +0.24 (+0.68%) | 65,823 |
| 21 Dec 2005 | USD | 34.06 | 35.45 | 34.06 | 35.21 | 35.21 | +0.69 (+2.00%) | 46,843 |
| 20 Dec 2005 | USD | 35.18 | 35.46 | 33.52 | 34.52 | 34.52 | -0.81 (-2.29%) | 94,129 |
| 19 Dec 2005 | USD | 35.33 | 35.85 | 35.29 | 35.33 | 35.33 | +0.1 (+0.28%) | 79,451 |
| 16 Dec 2005 | USD | 35.09 | 35.33 | 34.8 | 35.23 | 35.23 | +0.06 (+0.17%) | 124,641 |
| 15 Dec 2005 | USD | 35.57 | 35.63 | 34.96 | 35.17 | 35.17 | -0.23 (-0.65%) | 32,689 |
| 14 Dec 2005 | USD | 35 | 35.47 | 34.75 | 35.4 | 35.4 | +0.48 (+1.37%) | 40,642 |
| 13 Dec 2005 | USD | 34.5 | 35 | 34.25 | 34.92 | 34.92 | +0.58 (+1.69%) | 51,295 |
| 12 Dec 2005 | USD | 34.8 | 34.9836 | 34.05 | 34.34 | 34.34 | -0.5 (-1.44%) | 61,091 |
| 9 Dec 2005 | USD | 33.45 | 34.88 | 32.32 | 34.84 | 34.84 | +1.59 (+4.78%) | 111,417 |
