| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | USD | 59.3 | 59.7 | 58.8 | 59.3 | 29.65 | +0.43 (+0.73%) | 14,159 |
| 19 Jan 2006 | USD | 58.87 | 59.48 | 56.15 | 58.87 | 29.435 | +3.803 (+6.91%) | 50,226 |
| 18 Jan 2006 | USD | 55.07 | 56.8741 | 55.067 | 55.067 | 27.5335 | -1.696 (-2.99%) | 10,601 |
| 17 Jan 2006 | USD | 56.76 | 57.094 | 55.68 | 56.7628 | 28.3814 | +2.069 (+3.78%) | 2,950 |
| 16 Jan 2006 | USD | 54.6935 | 54.6935 | 54.6935 | 54.6935 | 27.3468 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 54.69 | 55.4701 | 54.69 | 54.6935 | 27.3468 | -0.54 (-0.98%) | 8,125 |
| 12 Jan 2006 | USD | 55.23 | 55.73 | 54.6871 | 55.2338 | 27.6169 | -0.646 (-1.16%) | 6,860 |
| 11 Jan 2006 | USD | 55.88 | 56.2544 | 55.52 | 55.88 | 27.94 | +1.05 (+1.92%) | 19,339 |
| 10 Jan 2006 | USD | 54.83 | 56.451 | 54.83 | 54.83 | 27.415 | -2.216 (-3.88%) | 5,830 |
| 9 Jan 2006 | USD | 57.05 | 57.26 | 55.09 | 57.046 | 28.523 | +1.866 (+3.38%) | 6,990 |
| 6 Jan 2006 | USD | 55.18 | 55.28 | 54.132 | 55.18 | 27.59 | +0.79 (+1.45%) | 5,755 |
| 5 Jan 2006 | USD | 54.39 | 56.74 | 54.3481 | 54.39 | 27.195 | -1.568 (-2.80%) | 23,118 |
| 4 Jan 2006 | USD | 55.96 | 55.96 | 54.78 | 55.958 | 27.979 | +2.298 (+4.28%) | 21,213 |
| 3 Jan 2006 | USD | 53.66 | 54.45 | 53.2 | 53.66 | 26.83 | -0.566 (-1.04%) | 12,485 |
| 2 Jan 2006 | USD | 54.226 | 54.226 | 54.226 | 54.226 | 27.113 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 54.226 | 54.534 | 53.6632 | 54.226 | 27.113 | +0.237 (+0.44%) | 4,865 |
| 29 Dec 2005 | USD | 53.9893 | 54.1 | 53.807 | 53.9893 | 26.9947 | +0.919 (+1.73%) | 3,285 |
| 28 Dec 2005 | USD | 53.07 | 53.44 | 52.045 | 53.07 | 26.535 | +1.355 (+2.62%) | 57,591 |
| 27 Dec 2005 | USD | 51.715 | 51.715 | 51.715 | 51.715 | 25.8575 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | USD | 51.715 | 51.715 | 51.715 | 51.715 | 25.8575 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 51.715 | 51.769 | 50.95 | 51.715 | 25.8575 | +0.674 (+1.32%) | 111,940 |
| 22 Dec 2005 | USD | 51.041 | 51.269 | 50.128 | 51.041 | 25.5205 | -0.337 (-0.66%) | 38,970 |
| 21 Dec 2005 | USD | 51.378 | 51.378 | 49.9117 | 51.378 | 25.689 | +1.658 (+3.33%) | 136,245 |
| 20 Dec 2005 | USD | 49.72 | 50.18 | 49.72 | 49.72 | 24.86 | -0.357 (-0.71%) | 11,045 |
| 19 Dec 2005 | USD | 50.0768 | 50.24 | 50.0768 | 50.0768 | 25.0384 | +0.058 (+0.12%) | 532 |
| 16 Dec 2005 | USD | 50.019 | 50.675 | 49.95 | 50.019 | 25.0095 | +0.819 (+1.66%) | 4,158 |
| 15 Dec 2005 | USD | 49.2 | 49.58 | 48.766 | 49.2 | 24.6 | +0.134 (+0.27%) | 34,904 |
| 14 Dec 2005 | USD | 49.0658 | 49.6857 | 49.05 | 49.0658 | 24.5329 | -0.664 (-1.34%) | 8,400 |
| 13 Dec 2005 | USD | 49.73 | 49.7954 | 48.45 | 49.73 | 24.865 | +1.22 (+2.51%) | 20,600 |
| 12 Dec 2005 | USD | 48.51 | 52.05 | 48.33 | 48.51 | 24.255 | -0.885 (-1.79%) | 1,240 |
