| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2006 | USD | 40.03 | 40.18 | 38.7 | 38.99 | 38.99 | -0.87 (-2.18%) | 298,605 |
| 6 Feb 2006 | USD | 39.67 | 40.2 | 39.6 | 39.86 | 39.86 | +0.29 (+0.73%) | 276,533 |
| 3 Feb 2006 | USD | 39.1 | 39.94 | 38.42 | 39.57 | 39.57 | -1.43 (-3.49%) | 791,951 |
| 2 Feb 2006 | USD | 40.35 | 41.23 | 40.22 | 41 | 41 | +0.57 (+1.41%) | 370,271 |
| 1 Feb 2006 | USD | 39.77 | 40.55 | 39.17 | 40.43 | 40.43 | +0.74 (+1.86%) | 425,722 |
| 31 Jan 2006 | USD | 38.7 | 40.04 | 38.07 | 39.69 | 39.69 | +1.08 (+2.80%) | 356,449 |
| 30 Jan 2006 | USD | 40.28 | 40.28 | 38.493 | 38.61 | 38.61 | -1.57 (-3.91%) | 367,379 |
| 27 Jan 2006 | USD | 39.4 | 40.22 | 39.2 | 40.18 | 40.18 | +0.72 (+1.82%) | 546,422 |
| 26 Jan 2006 | USD | 38 | 39.46 | 37.86 | 39.46 | 39.46 | +1.66 (+4.39%) | 666,086 |
| 25 Jan 2006 | USD | 37.72 | 38.21 | 37.36 | 37.8 | 37.8 | +0.64 (+1.72%) | 527,610 |
| 24 Jan 2006 | USD | 36.77 | 37.34 | 36.41 | 37.16 | 37.16 | +0.36 (+0.98%) | 431,132 |
| 23 Jan 2006 | USD | 36.55 | 36.97 | 35.29 | 36.8 | 36.8 | +0.15 (+0.41%) | 410,073 |
| 20 Jan 2006 | USD | 37.92 | 37.92 | 36.51 | 36.65 | 36.65 | -1.25 (-3.30%) | 671,333 |
| 19 Jan 2006 | USD | 38.18 | 38.25 | 37.64 | 37.9 | 37.9 | -0.27 (-0.71%) | 494,729 |
| 18 Jan 2006 | USD | 38.25 | 38.36 | 37.82 | 38.17 | 38.17 | -0.04 (-0.10%) | 451,645 |
| 17 Jan 2006 | USD | 38.68 | 38.8 | 38.13 | 38.21 | 38.21 | -0.39 (-1.01%) | 500,431 |
| 16 Jan 2006 | USD | 38.6 | 38.6 | 38.6 | 38.6 | 38.6 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 38.45 | 39 | 38.36 | 38.6 | 38.6 | +0.15 (+0.39%) | 643,839 |
| 12 Jan 2006 | USD | 37.62 | 39.12 | 37.3527 | 38.45 | 38.45 | +0.86 (+2.29%) | 2,136,584 |
| 11 Jan 2006 | USD | 38.55 | 38.69 | 36.62 | 37.59 | 37.59 | -0.7 (-1.83%) | 3,141,228 |
| 10 Jan 2006 | USD | 41.1 | 41.34 | 37.12 | 38.29 | 38.29 | -13.69 (-26.34%) | 8,863,645 |
| 9 Jan 2006 | USD | 52.53 | 52.78 | 51.91 | 51.98 | 51.98 | -0.26 (-0.50%) | 146,617 |
| 6 Jan 2006 | USD | 52.17 | 52.81 | 51.6 | 52.24 | 52.24 | +0.43 (+0.83%) | 173,210 |
| 5 Jan 2006 | USD | 51.26 | 52.25 | 51.0401 | 51.81 | 51.81 | +0.44 (+0.86%) | 195,136 |
| 4 Jan 2006 | USD | 50.44 | 51.66 | 50.37 | 51.37 | 51.37 | +0.73 (+1.44%) | 221,199 |
| 3 Jan 2006 | USD | 51.16 | 51.16 | 49.3 | 50.64 | 50.64 | -0.32 (-0.63%) | 436,666 |
| 2 Jan 2006 | USD | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 51.63 | 51.63 | 50.58 | 50.96 | 50.96 | -0.58 (-1.13%) | 183,034 |
| 29 Dec 2005 | USD | 51.54 | 52.06 | 51.1 | 51.54 | 51.54 | -0.19 (-0.37%) | 112,836 |
| 28 Dec 2005 | USD | 52.38 | 52.409 | 51.6 | 51.73 | 51.73 | -0.18 (-0.35%) | 70,789 |
