| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 26.425 | 27.5 | 26.3 | 27.39 | 27.39 | +0.54 (+2.01%) | 1,522,480 |
| 17 Jan 2006 | USD | 26.98 | 26.98 | 26.62 | 26.85 | 26.85 | -0.19 (-0.70%) | 645,650 |
| 16 Jan 2006 | USD | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 27.3 | 27.44 | 26.82 | 27.04 | 27.04 | -0.42 (-1.53%) | 769,430 |
| 12 Jan 2006 | USD | 27.56 | 27.85 | 27.28 | 27.46 | 27.46 | -0.2 (-0.72%) | 744,826 |
| 11 Jan 2006 | USD | 27.94 | 27.959 | 27.4 | 27.66 | 27.66 | -0.15 (-0.54%) | 961,596 |
| 10 Jan 2006 | USD | 28.06 | 28.13 | 27.57 | 27.81 | 27.81 | -0.32 (-1.14%) | 702,459 |
| 9 Jan 2006 | USD | 27.7 | 28.6 | 27.5 | 28.1299 | 28.1299 | +0.49 (+1.77%) | 1,250,176 |
| 6 Jan 2006 | USD | 26.99 | 27.74 | 26.54 | 27.64 | 27.64 | +0.83 (+3.10%) | 1,263,212 |
| 5 Jan 2006 | USD | 26.4 | 27.12 | 26.25 | 26.81 | 26.81 | +0.36 (+1.36%) | 1,101,293 |
| 4 Jan 2006 | USD | 25.71 | 26.51 | 25.66 | 26.45 | 26.45 | +0.84 (+3.28%) | 1,262,369 |
| 3 Jan 2006 | USD | 25.4 | 25.8 | 24.6 | 25.61 | 25.61 | +0.37 (+1.47%) | 1,414,973 |
| 2 Jan 2006 | USD | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 25.81 | 25.989 | 25.19 | 25.24 | 25.24 | -0.76 (-2.92%) | 1,270,851 |
| 29 Dec 2005 | USD | 26.25 | 26.45 | 25.93 | 26 | 26 | -0.35 (-1.33%) | 556,593 |
| 28 Dec 2005 | USD | 26.15 | 26.48 | 26 | 26.35 | 26.35 | +0.2 (+0.76%) | 510,305 |
| 27 Dec 2005 | USD | 26.24 | 26.5 | 26.07 | 26.15 | 26.15 | -0.07 (-0.27%) | 744,821 |
| 26 Dec 2005 | USD | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 26.52 | 26.56 | 26.02 | 26.22 | 26.22 | -0.2 (-0.76%) | 843,514 |
| 22 Dec 2005 | USD | 25.89 | 26.52 | 25.85 | 26.42 | 26.42 | +0.53 (+2.05%) | 541,555 |
| 21 Dec 2005 | USD | 25.8 | 26.16 | 25.63 | 25.89 | 25.89 | +0.11 (+0.43%) | 496,713 |
| 20 Dec 2005 | USD | 25.68 | 26.21 | 25.41 | 25.78 | 25.78 | +0.19 (+0.74%) | 667,124 |
| 19 Dec 2005 | USD | 26.24 | 26.35 | 25.52 | 25.59 | 25.59 | -0.59 (-2.25%) | 603,364 |
| 16 Dec 2005 | USD | 26.69 | 26.93 | 26.04 | 26.18 | 26.18 | -0.61 (-2.28%) | 655,400 |
| 15 Dec 2005 | USD | 26.52 | 26.93 | 26.5 | 26.79 | 26.79 | +0.279 (+1.05%) | 638,299 |
| 14 Dec 2005 | USD | 26.34 | 26.9799 | 26.21 | 26.511 | 26.511 | +0.071 (+0.27%) | 787,013 |
| 13 Dec 2005 | USD | 26.83 | 26.83 | 26.32 | 26.44 | 26.44 | -0.39 (-1.45%) | 650,189 |
| 12 Dec 2005 | USD | 26.86 | 27.19 | 26.83 | 26.83 | 26.83 | -0.01 (-0.04%) | 445,833 |
| 9 Dec 2005 | USD | 26.4 | 27.06 | 26.13 | 26.84 | 26.84 | +0.5 (+1.90%) | 734,844 |
| 8 Dec 2005 | USD | 26.65 | 27.04 | 25.88 | 26.34 | 26.34 | -0.31 (-1.16%) | 803,232 |
