| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2006 | USD | 37.6918 | 37.9917 | 36.0621 | 36.412 | 23.8454 | -1.57 (-4.13%) | 305,049 |
| 2 Feb 2006 | USD | 38.5016 | 40.0912 | 37.5218 | 37.9817 | 24.8734 | -0.5 (-1.30%) | 678,311 |
| 1 Feb 2006 | USD | 40.7411 | 41.211 | 38.2216 | 38.4816 | 25.2008 | -1.509 (-3.77%) | 782,490 |
| 31 Jan 2006 | USD | 39.4914 | 40.1912 | 38.0917 | 39.9903 | 26.1888 | +0.609 (+1.55%) | 1,165,643 |
| 30 Jan 2006 | USD | 35.4123 | 39.8413 | 34.7424 | 39.3814 | 25.79 | +3.479 (+9.69%) | 1,031,306 |
| 27 Jan 2006 | USD | 35.9721 | 37.9017 | 35.2423 | 35.9022 | 23.5116 | +0.47 (+1.33%) | 1,159,469 |
| 26 Jan 2006 | USD | 32.013 | 35.5922 | 31.1932 | 35.4323 | 23.2039 | +5.309 (+17.62%) | 2,073,967 |
| 25 Jan 2006 | USD | 31.6631 | 32.103 | 29.0736 | 30.1234 | 19.7272 | -1.67 (-5.25%) | 1,629,973 |
| 24 Jan 2006 | USD | 32.2929 | 33.0928 | 31.6931 | 31.793 | 20.8206 | -0.76 (-2.33%) | 563,408 |
| 23 Jan 2006 | USD | 34.9324 | 34.9624 | 32.3529 | 32.5529 | 21.3182 | -1.29 (-3.81%) | 736,219 |
| 20 Jan 2006 | USD | 34.4225 | 35.1823 | 33.8026 | 33.8426 | 22.1628 | -0.39 (-1.14%) | 604,857 |
| 19 Jan 2006 | USD | 35.9321 | 35.9921 | 34.1125 | 34.2325 | 22.4181 | -1.01 (-2.87%) | 1,061,058 |
| 18 Jan 2006 | USD | 33.6426 | 35.2923 | 32.5229 | 35.2423 | 23.0794 | +1.19 (+3.49%) | 870,424 |
| 17 Jan 2006 | USD | 33.9726 | 34.9923 | 33.3727 | 34.0526 | 22.3003 | +0.083 (+0.24%) | 416,429 |
| 16 Jan 2006 | USD | 33.97 | 33.97 | 33.97 | 33.97 | 22.2462 | -0.003 (-0.01%) | 0 |
| 13 Jan 2006 | USD | 35.5922 | 36.542 | 33.8426 | 33.9726 | 22.2479 | -0.87 (-2.50%) | 785,912 |
| 12 Jan 2006 | USD | 37.8717 | 38.0317 | 34.6424 | 34.8424 | 22.8176 | -1.9 (-5.17%) | 1,301,365 |
| 11 Jan 2006 | USD | 34.4025 | 37.5818 | 34.3705 | 36.742 | 24.0616 | +1.89 (+5.42%) | 664,179 |
| 10 Jan 2006 | USD | 34.1225 | 35.3923 | 33.7326 | 34.8524 | 22.8241 | +1.17 (+3.47%) | 661,037 |
| 9 Jan 2006 | USD | 33.0628 | 33.9326 | 31.793 | 33.6826 | 22.058 | +1.12 (+3.44%) | 515,447 |
| 6 Jan 2006 | USD | 32.7428 | 32.8228 | 31.2202 | 32.5629 | 21.3248 | +0.029 (+0.09%) | 539,428 |
| 5 Jan 2006 | USD | 33.5227 | 34.8524 | 32.5029 | 32.534 | 21.3058 | -0.609 (-1.84%) | 543,709 |
| 4 Jan 2006 | USD | 34.0126 | 34.0126 | 32.133 | 33.1428 | 21.7045 | -0.71 (-2.10%) | 588,262 |
| 3 Jan 2006 | USD | 34.4925 | 34.5424 | 33.2127 | 33.8526 | 22.1694 | -0.127 (-0.37%) | 363,696 |
| 2 Jan 2006 | USD | 33.98 | 33.98 | 33.98 | 33.98 | 22.2528 | -0.003 (-0.01%) | 0 |
| 30 Dec 2005 | USD | 34.7024 | 34.7024 | 33.4827 | 33.9826 | 22.2545 | -0.73 (-2.10%) | 507,642 |
| 29 Dec 2005 | USD | 32.9928 | 34.7424 | 32.5029 | 34.7124 | 22.7324 | +2.289 (+7.06%) | 1,090,620 |
| 28 Dec 2005 | USD | 30.4933 | 32.9928 | 29.9834 | 32.4229 | 21.2331 | +2.439 (+8.14%) | 461,048 |
| 27 Dec 2005 | USD | 28.7537 | 30.1434 | 28.6837 | 29.9834 | 19.6355 | +1.973 (+7.05%) | 330,695 |
| 26 Dec 2005 | USD | 28.01 | 28.01 | 28.01 | 28.01 | 18.3432 | -0.004 (-0.01%) | 0 |
