| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 45.31 | 45.31 | 42.97 | 43.49 | 43.49 | -2.01 (-4.42%) | 978,961 |
| 17 Jan 2006 | USD | 46.41 | 46.41 | 44.9 | 45.5 | 45.5 | -0.92 (-1.98%) | 484,741 |
| 16 Jan 2006 | USD | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 47.65 | 47.65 | 46.24 | 46.42 | 46.42 | -1.02 (-2.15%) | 298,267 |
| 12 Jan 2006 | USD | 48.17 | 48.65 | 47.35 | 47.44 | 47.44 | -0.97 (-2.00%) | 263,205 |
| 11 Jan 2006 | USD | 47.71 | 48.5 | 47.54 | 48.41 | 48.41 | +0.45 (+0.94%) | 384,870 |
| 10 Jan 2006 | USD | 46.86 | 48.19 | 46.75 | 47.96 | 47.96 | +0.95 (+2.02%) | 452,178 |
| 9 Jan 2006 | USD | 46.69 | 47.07 | 45.68 | 47.01 | 47.01 | +0.63 (+1.36%) | 753,010 |
| 6 Jan 2006 | USD | 47.16 | 47.23 | 46.01 | 46.38 | 46.38 | -0.62 (-1.32%) | 660,323 |
| 5 Jan 2006 | USD | 46.355 | 47.18 | 45.8 | 47 | 47 | +1.71 (+3.78%) | 1,168,289 |
| 4 Jan 2006 | USD | 45.28 | 46.84 | 44.62 | 45.29 | 45.29 | -2.26 (-4.75%) | 1,416,919 |
| 3 Jan 2006 | USD | 49.38 | 49.38 | 46.29 | 47.55 | 47.55 | -1.87 (-3.78%) | 872,814 |
| 2 Jan 2006 | USD | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 49.01 | 49.76 | 48.58 | 49.42 | 49.42 | +0.2 (+0.41%) | 258,316 |
| 29 Dec 2005 | USD | 49.43 | 49.91 | 48.53 | 49.22 | 49.22 | 0.0 (0.0%) | 297,536 |
| 28 Dec 2005 | USD | 48.25 | 49.68 | 48.25 | 49.22 | 49.22 | +1.16 (+2.41%) | 376,327 |
| 27 Dec 2005 | USD | 48.35 | 48.45 | 47.89 | 48.06 | 48.06 | -0.29 (-0.60%) | 422,421 |
| 26 Dec 2005 | USD | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 48.48 | 48.62 | 47.7 | 48.35 | 48.35 | -0.08 (-0.17%) | 496,975 |
| 22 Dec 2005 | USD | 49.04 | 49.19 | 48.26 | 48.43 | 48.43 | -0.27 (-0.55%) | 359,496 |
| 21 Dec 2005 | USD | 48.59 | 49.1 | 47.89 | 48.7 | 48.7 | +0.42 (+0.87%) | 628,071 |
| 20 Dec 2005 | USD | 49.2 | 49.2 | 47.31 | 48.28 | 48.28 | -0.61 (-1.25%) | 1,016,392 |
| 19 Dec 2005 | USD | 51.47 | 51.47 | 48.72 | 48.89 | 48.89 | -2.54 (-4.94%) | 711,322 |
| 16 Dec 2005 | USD | 52.92 | 53.46 | 50.89 | 51.43 | 51.43 | -1.49 (-2.82%) | 598,553 |
| 15 Dec 2005 | USD | 53.61 | 53.8 | 52.38 | 52.92 | 52.92 | -0.54 (-1.01%) | 472,813 |
| 14 Dec 2005 | USD | 52.25 | 54.64 | 52.13 | 53.46 | 53.46 | +1.49 (+2.87%) | 980,540 |
| 13 Dec 2005 | USD | 51.94 | 52.72 | 50.93 | 51.97 | 51.97 | +0.3 (+0.58%) | 643,314 |
| 12 Dec 2005 | USD | 50.91 | 52 | 50.91 | 51.67 | 51.67 | +0.56 (+1.10%) | 258,739 |
| 9 Dec 2005 | USD | 51.66 | 51.82 | 50.49 | 51.11 | 51.11 | -0.01 (-0.02%) | 407,809 |
| 8 Dec 2005 | USD | 50.56 | 51.42 | 49.8 | 51.12 | 51.12 | +1.02 (+2.04%) | 389,720 |
