| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 53.95 | 53.95 | 51.58 | 52.11 | 52.11 | -1.39 (-2.60%) | 199,900 |
| 17 Jan 2006 | USD | 51.91 | 53.84 | 50.1 | 53.5 | 53.5 | +1.29 (+2.47%) | 270,867 |
| 16 Jan 2006 | USD | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 52.45 | 52.82 | 50.9 | 52.21 | 52.21 | +0.3 (+0.58%) | 263,132 |
| 12 Jan 2006 | USD | 52.7 | 53.33 | 51.56 | 51.91 | 51.91 | +0.27 (+0.52%) | 400,340 |
| 11 Jan 2006 | USD | 48.59 | 52.06 | 48.23 | 51.64 | 51.64 | +2.74 (+5.60%) | 546,397 |
| 10 Jan 2006 | USD | 48.48 | 49.7 | 48.48 | 48.9 | 48.9 | +0.6 (+1.24%) | 146,812 |
| 9 Jan 2006 | USD | 48.95 | 49 | 48.12 | 48.3 | 48.3 | -0.25 (-0.51%) | 131,977 |
| 6 Jan 2006 | USD | 48 | 49.04 | 47.48 | 48.55 | 48.55 | +0.57 (+1.19%) | 165,834 |
| 5 Jan 2006 | USD | 47.11 | 48.18 | 46.97 | 47.98 | 47.98 | +0.5 (+1.05%) | 139,735 |
| 4 Jan 2006 | USD | 46.73 | 47.9 | 46.2 | 47.48 | 47.48 | +0.42 (+0.89%) | 283,406 |
| 3 Jan 2006 | USD | 47.91 | 48 | 46.83 | 47.06 | 47.06 | -1.02 (-2.12%) | 165,889 |
| 2 Jan 2006 | USD | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 48.12 | 50.05 | 47.51 | 48.08 | 48.08 | +0.05 (+0.10%) | 141,862 |
| 29 Dec 2005 | USD | 48.43 | 48.77 | 47.77 | 48.03 | 48.03 | -0.09 (-0.19%) | 237,097 |
| 28 Dec 2005 | USD | 47.66 | 48.36 | 46.91 | 48.12 | 48.12 | +0.32 (+0.67%) | 151,172 |
| 27 Dec 2005 | USD | 47.72 | 48.9 | 47.53 | 47.8 | 47.8 | -0.16 (-0.33%) | 66,438 |
| 26 Dec 2005 | USD | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 48.29 | 48.3 | 47 | 47.96 | 47.96 | -0.09 (-0.19%) | 56,614 |
| 22 Dec 2005 | USD | 47.47 | 48.07 | 46.87 | 48.05 | 48.05 | +0.82 (+1.74%) | 45,408 |
| 21 Dec 2005 | USD | 47.34 | 48.36 | 46.98 | 47.23 | 47.23 | -0.13 (-0.27%) | 68,167 |
| 20 Dec 2005 | USD | 47.33 | 47.59 | 46.65 | 47.36 | 47.36 | -0.4 (-0.84%) | 103,411 |
| 19 Dec 2005 | USD | 48.75 | 48.75 | 47 | 47.76 | 47.76 | -0.78 (-1.61%) | 52,191 |
| 16 Dec 2005 | USD | 48.95 | 48.95 | 47.85 | 48.54 | 48.54 | +0.12 (+0.25%) | 134,862 |
| 15 Dec 2005 | USD | 48.69 | 48.95 | 46 | 48.42 | 48.42 | -0.27 (-0.55%) | 192,352 |
| 14 Dec 2005 | USD | 49.03 | 49.95 | 48.39 | 48.69 | 48.69 | -0.24 (-0.49%) | 61,254 |
| 13 Dec 2005 | USD | 49 | 49.16 | 48.27 | 48.93 | 48.93 | +0.03 (+0.06%) | 64,810 |
| 12 Dec 2005 | USD | 49.13 | 49.49 | 48.42 | 48.9 | 48.9 | +0.12 (+0.25%) | 218,473 |
| 9 Dec 2005 | USD | 48.27 | 49.15 | 46.6 | 48.78 | 48.78 | +0.28 (+0.58%) | 186,937 |
| 8 Dec 2005 | USD | 48.3 | 48.75 | 47.35 | 48.5 | 48.5 | +0.18 (+0.37%) | 83,787 |
