| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 50.09 | 50.09 | 49 | 49.79 | 24.895 | -0.18 (-0.36%) | 169,732 |
| 17 Jan 2006 | USD | 49.91 | 50.4 | 49.4 | 49.97 | 24.985 | +0.29 (+0.58%) | 250,866 |
| 16 Jan 2006 | USD | 49.68 | 49.68 | 49.68 | 49.68 | 24.84 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 48.88 | 49.97 | 48.79 | 49.68 | 24.84 | +0.38 (+0.77%) | 280,320 |
| 12 Jan 2006 | USD | 48.33 | 49.648 | 48.3 | 49.3 | 24.65 | +1.02 (+2.11%) | 230,868 |
| 11 Jan 2006 | USD | 47 | 48.3 | 46.901 | 48.28 | 24.14 | +1.46 (+3.12%) | 178,630 |
| 10 Jan 2006 | USD | 47.6 | 47.6 | 46.74 | 46.82 | 23.41 | -0.84 (-1.76%) | 299,038 |
| 9 Jan 2006 | USD | 47.17 | 48.18 | 47.11 | 47.6601 | 23.83 | +0.8 (+1.71%) | 391,726 |
| 6 Jan 2006 | USD | 45.42 | 46.95 | 44.79 | 46.86 | 23.43 | +1.99 (+4.44%) | 479,132 |
| 5 Jan 2006 | USD | 44.2 | 46 | 44.19 | 44.87 | 22.435 | +2.27 (+5.33%) | 609,950 |
| 4 Jan 2006 | USD | 42.51 | 42.64 | 41.5 | 42.6 | 21.3 | -0.05 (-0.12%) | 401,022 |
| 3 Jan 2006 | USD | 43.64 | 43.64 | 42.25 | 42.65 | 21.325 | -0.57 (-1.32%) | 310,174 |
| 2 Jan 2006 | USD | 43.22 | 43.22 | 43.22 | 43.22 | 21.61 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 42.97 | 43.46 | 42.51 | 43.22 | 21.61 | +0.196 (+0.46%) | 151,916 |
| 29 Dec 2005 | USD | 43.1 | 43.7074 | 42.6 | 43.024 | 21.512 | +0.094 (+0.22%) | 151,460 |
| 28 Dec 2005 | USD | 42.7 | 43.13 | 42 | 42.93 | 21.465 | +0.59 (+1.39%) | 224,736 |
| 27 Dec 2005 | USD | 41.84 | 42.62 | 41.39 | 42.34 | 21.17 | +1.01 (+2.44%) | 223,672 |
| 26 Dec 2005 | USD | 41.33 | 41.33 | 41.33 | 41.33 | 20.665 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 40.42 | 41.75 | 40.41 | 41.33 | 20.665 | +0.57 (+1.40%) | 276,106 |
| 22 Dec 2005 | USD | 39.66 | 40.95 | 39.66 | 40.76 | 20.38 | +0.88 (+2.21%) | 102,800 |
| 21 Dec 2005 | USD | 40.24 | 40.31 | 39.84 | 39.88 | 19.94 | -0.51 (-1.26%) | 36,036 |
| 20 Dec 2005 | USD | 40 | 40.45 | 39.71 | 40.39 | 20.195 | +0.46 (+1.15%) | 37,356 |
| 19 Dec 2005 | USD | 40.46 | 40.6 | 39.67 | 39.93 | 19.965 | -0.82 (-2.01%) | 171,432 |
| 16 Dec 2005 | USD | 40.64 | 41.01 | 40.45 | 40.75 | 20.375 | +0.12 (+0.30%) | 85,780 |
| 15 Dec 2005 | USD | 41.2 | 41.2 | 40.01 | 40.63 | 20.315 | -0.43 (-1.05%) | 136,312 |
| 14 Dec 2005 | USD | 41.51 | 41.51 | 40.83 | 41.06 | 20.53 | -0.38 (-0.92%) | 64,040 |
| 13 Dec 2005 | USD | 40.77 | 41.5 | 39.63 | 41.44 | 20.72 | +0.55 (+1.35%) | 173,984 |
| 12 Dec 2005 | USD | 42.02 | 42.09 | 40.5 | 40.89 | 20.445 | -1.06 (-2.53%) | 159,082 |
| 9 Dec 2005 | USD | 42.33 | 42.33 | 41.59 | 41.95 | 20.975 | -0.02 (-0.05%) | 115,872 |
| 8 Dec 2005 | USD | 41.23 | 42.16 | 41.14 | 41.97 | 20.985 | +0.57 (+1.38%) | 103,042 |
