| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 29.51 | 30.92 | 29.45 | 29.95 | 29.95 | -0.14 (-0.47%) | 954,919 |
| 17 Jan 2006 | USD | 30.34 | 30.5 | 29.5 | 30.09 | 30.09 | -0.54 (-1.76%) | 576,298 |
| 16 Jan 2006 | USD | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 31.16 | 31.19 | 30.05 | 30.63 | 30.63 | -0.62 (-1.98%) | 916,559 |
| 12 Jan 2006 | USD | 30.23 | 31.91 | 30.23 | 31.25 | 31.25 | +1.02 (+3.37%) | 1,067,651 |
| 11 Jan 2006 | USD | 28.61 | 30.3 | 28.336 | 30.23 | 30.23 | +1.64 (+5.74%) | 842,043 |
| 10 Jan 2006 | USD | 28.75 | 28.85 | 27.76 | 28.59 | 28.59 | -0.27 (-0.94%) | 571,776 |
| 9 Jan 2006 | USD | 28.4 | 29.26 | 28.31 | 28.86 | 28.86 | +0.16 (+0.56%) | 480,813 |
| 6 Jan 2006 | USD | 28 | 29.26 | 27.5 | 28.7 | 28.7 | +0.87 (+3.13%) | 1,104,338 |
| 5 Jan 2006 | USD | 26.75 | 28.04 | 26.58 | 27.83 | 27.83 | +1.08 (+4.04%) | 684,948 |
| 4 Jan 2006 | USD | 26.55 | 26.99 | 26.24 | 26.75 | 26.75 | +0.11 (+0.41%) | 725,696 |
| 3 Jan 2006 | USD | 26.15 | 26.87 | 25.35 | 26.64 | 26.64 | +0.79 (+3.06%) | 535,925 |
| 2 Jan 2006 | USD | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 26.47 | 26.47 | 25.78 | 25.85 | 25.85 | -0.8 (-3.00%) | 342,929 |
| 29 Dec 2005 | USD | 26.4 | 26.75 | 26.4 | 26.65 | 26.65 | +0.14 (+0.53%) | 246,910 |
| 28 Dec 2005 | USD | 26.5 | 26.76 | 26.14 | 26.51 | 26.51 | +0.16 (+0.61%) | 210,686 |
| 27 Dec 2005 | USD | 26.74 | 27 | 26.33 | 26.35 | 26.35 | -0.39 (-1.46%) | 281,743 |
| 26 Dec 2005 | USD | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 26.27 | 26.94 | 26.27 | 26.74 | 26.74 | +0.36 (+1.36%) | 184,222 |
| 22 Dec 2005 | USD | 26 | 26.47 | 26 | 26.38 | 26.38 | +0.51 (+1.97%) | 303,789 |
| 21 Dec 2005 | USD | 25.75 | 26.32 | 25.67 | 25.87 | 25.87 | +0.12 (+0.47%) | 377,676 |
| 20 Dec 2005 | USD | 25.85 | 26.28 | 25.56 | 25.75 | 25.75 | -0.15 (-0.58%) | 352,729 |
| 19 Dec 2005 | USD | 26.22 | 26.53 | 25.88 | 25.9 | 25.9 | -0.31 (-1.18%) | 410,285 |
| 16 Dec 2005 | USD | 26.11 | 26.39 | 25.95 | 26.21 | 26.21 | +0.13 (+0.50%) | 654,924 |
| 15 Dec 2005 | USD | 26.39 | 26.61 | 25.9 | 26.08 | 26.08 | -0.43 (-1.62%) | 508,677 |
| 14 Dec 2005 | USD | 26.81 | 27.11 | 25.84 | 26.51 | 26.51 | -0.14 (-0.53%) | 633,164 |
| 13 Dec 2005 | USD | 27.44 | 27.67 | 26.35 | 26.65 | 26.65 | -0.85 (-3.09%) | 1,064,854 |
| 12 Dec 2005 | USD | 27.75 | 27.84 | 27.42 | 27.5 | 27.5 | -0.37 (-1.33%) | 574,991 |
| 9 Dec 2005 | USD | 27.02 | 27.93 | 26.95 | 27.87 | 27.87 | +0.96 (+3.57%) | 423,769 |
| 8 Dec 2005 | USD | 26.75 | 27.7 | 26.74 | 26.91 | 26.91 | +0.07 (+0.26%) | 569,562 |
